FG New America Acquisitio... (FGNA)
NYSE: FGNA
· Real-Time Price · USD
9.97
-0.08 (-0.80%)
At close: Jul 21, 2021, 6:00 AM
FGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2021 | 10.05 | 10.27 | 9.76 | 9.97 | 9.97 | -0.80% | 268,234 |
| Jul 19, 2021 | 11.04 | 11.10 | 9.54 | 10.05 | 10.05 | -10.27% | 625,126 |
| Jul 16, 2021 | 10.36 | 11.40 | 10.36 | 11.20 | 11.20 | 7.90% | 806,191 |
| Jul 15, 2021 | 10.36 | 10.40 | 10.32 | 10.38 | 10.38 | 0.10% | 874,564 |
| Jul 14, 2021 | 10.15 | 10.42 | 10.09 | 10.37 | 10.37 | 2.47% | 1,056,912 |
| Jul 13, 2021 | 10.23 | 10.23 | 10.10 | 10.12 | 10.12 | -0.98% | 412,390 |
| Jul 12, 2021 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 0.10% | 597,696 |
| Jul 9, 2021 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 422,676 |
| Jul 8, 2021 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.00% | 997,084 |
| Jul 7, 2021 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | 0.10% | 340,442 |
| Jul 6, 2021 | 10.22 | 10.24 | 10.21 | 10.21 | 10.21 | -0.20% | 740,653 |
| Jul 2, 2021 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | -0.10% | 162,214 |
| Jul 1, 2021 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 0.29% | 250,561 |
| Jun 30, 2021 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | 0.00% | 94,834 |
| Jun 29, 2021 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 359,983 |
| Jun 28, 2021 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | 0.10% | 300,921 |
| Jun 25, 2021 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 0.10% | 103,524 |
| Jun 24, 2021 | 10.23 | 10.24 | 10.20 | 10.20 | 10.20 | -0.29% | 246,039 |
| Jun 23, 2021 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.39% | 90,147 |
| Jun 22, 2021 | 10.17 | 10.22 | 10.17 | 10.19 | 10.19 | 0.20% | 112,496 |