Falcon Capital Acquisitio... (FCACU)
NASDAQ: FCACU
· Real-Time Price · USD
9.55
-0.72 (-7.01%)
At close: Nov 23, 2020, 6:00 AM
FCACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2021 | 10.07 | 10.07 | 9.35 | 9.55 | 9.55 | -7.01% | 7,589 |
| Jun 30, 2021 | 11.00 | 11.15 | 9.79 | 10.27 | 10.27 | -7.14% | 25,200 |
| Jun 29, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 11.07 | 0.55% | 102 |
| Jun 28, 2021 | 10.66 | 11.01 | 10.49 | 11.00 | 11.00 | 5.16% | 13,514 |
| Jun 25, 2021 | 10.57 | 10.57 | 10.46 | 10.46 | 10.46 | -0.38% | 895 |
| Jun 24, 2021 | 10.56 | 10.66 | 10.50 | 10.50 | 10.50 | -0.94% | 6,486 |
| Jun 23, 2021 | 10.43 | 10.60 | 10.43 | 10.60 | 10.60 | 2.12% | 5,001 |
| Jun 22, 2021 | 10.53 | 10.55 | 10.38 | 10.38 | 10.38 | -1.61% | 2,463 |
| Jun 21, 2021 | 10.55 | 10.56 | 10.50 | 10.55 | 10.55 | -0.38% | 15,651 |
| Jun 18, 2021 | 10.42 | 10.59 | 10.42 | 10.59 | 10.59 | -0.28% | 1,601 |
| Jun 17, 2021 | 10.63 | 10.63 | 10.52 | 10.62 | 10.62 | 0.19% | 33,634 |
| Jun 15, 2021 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | -0.56% | 8,325 |
| Jun 14, 2021 | 10.52 | 10.67 | 10.51 | 10.66 | 10.66 | 0.19% | 20,880 |
| Jun 11, 2021 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | -0.09% | 1,308 |
| Jun 10, 2021 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.00% | 760 |
| Jun 9, 2021 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 0.38% | 1,760 |
| Jun 8, 2021 | 10.42 | 10.61 | 10.23 | 10.61 | 10.61 | 1.63% | 16,266 |
| Jun 7, 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | 1,172 |
| Jun 4, 2021 | 10.28 | 10.66 | 10.28 | 10.45 | 10.45 | -1.42% | 3,321 |
| Jun 3, 2021 | 10.44 | 10.60 | 10.29 | 10.60 | 10.60 | 1.44% | 936 |