Focus Impact Acquisition ... (FIAC)
NASDAQ: FIAC
· Real-Time Price · USD
8.88
-1.04 (-10.48%)
At close: Nov 01, 2024, 9:00 PM
FIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0 |
| Nov 5, 2024 | 1.50 | 7.99 | 1.50 | 2.01 | 2.01 | 101.00% | 5,897 |
| Nov 4, 2024 | 1.00 | 7.99 | 1.00 | 1.00 | 1.00 | -88.74% | 432 |
| Nov 1, 2024 | 8.97 | 9.11 | 8.88 | 8.88 | 8.88 | -10.75% | 730 |
| Oct 31, 2024 | 10.30 | 10.30 | 9.20 | 9.95 | 9.95 | 10.43% | 6,342 |
| Oct 30, 2024 | 9.20 | 9.49 | 8.64 | 9.01 | 9.01 | -9.08% | 6,461 |
| Oct 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.00% | 0 |
| Oct 28, 2024 | 9.99 | 9.99 | 9.48 | 9.91 | 9.91 | -2.08% | 2,419 |
| Oct 25, 2024 | 10.28 | 10.41 | 8.66 | 10.12 | 10.12 | 8.82% | 24,200 |
| Oct 24, 2024 | 9.76 | 10.16 | 9.30 | 9.30 | 9.30 | -7.00% | 6,833 |
| Oct 23, 2024 | 9.90 | 10.00 | 9.73 | 10.00 | 10.00 | 1.01% | 1,427 |
| Oct 22, 2024 | 10.00 | 10.92 | 9.60 | 9.90 | 9.90 | 1.23% | 7,900 |
| Oct 21, 2024 | 8.35 | 9.98 | 8.35 | 9.78 | 9.78 | 7.59% | 6,215 |
| Oct 18, 2024 | 9.99 | 10.00 | 7.99 | 9.09 | 9.09 | -2.26% | 14,510 |
| Oct 17, 2024 | 11.10 | 15.00 | 8.55 | 9.30 | 9.30 | -10.40% | 59,300 |
| Oct 16, 2024 | 11.14 | 11.18 | 9.84 | 10.38 | 10.38 | 9.15% | 2,100 |
| Oct 15, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.00% | 0 |
| Oct 14, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.37% | 213 |
| Oct 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0 |
| Oct 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 500 |