FirstMark Horizon Acquisi... (FMAC)
NYSE: FMAC
· Real-Time Price · USD
9.62
-0.03 (-0.31%)
At close: Apr 24, 2025, 3:47 PM
FMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2022 | 9.59 | 9.89 | 8.88 | 9.62 | 9.62 | -0.31% | 367,747 |
| Mar 25, 2022 | 9.92 | 9.92 | 9.61 | 9.65 | 9.65 | -2.33% | 67,203 |
| Mar 24, 2022 | 9.52 | 9.99 | 9.47 | 9.88 | 9.88 | 3.67% | 86,155 |
| Mar 23, 2022 | 9.86 | 9.86 | 9.31 | 9.53 | 9.53 | -3.64% | 153,292 |
| Mar 22, 2022 | 9.40 | 9.92 | 9.01 | 9.89 | 9.89 | 4.11% | 229,585 |
| Mar 21, 2022 | 8.58 | 9.77 | 8.43 | 9.50 | 9.50 | 10.47% | 308,886 |
| Mar 18, 2022 | 8.57 | 8.69 | 8.42 | 8.60 | 8.60 | 0.23% | 47,957 |
| Mar 17, 2022 | 8.21 | 8.77 | 8.21 | 8.58 | 8.58 | 4.25% | 132,479 |
| Mar 16, 2022 | 8.79 | 9.22 | 8.22 | 8.23 | 8.23 | -7.01% | 301,742 |
| Mar 15, 2022 | 9.31 | 9.96 | 8.45 | 8.85 | 8.85 | -6.35% | 560,920 |
| Mar 14, 2022 | 8.05 | 9.81 | 8.05 | 9.45 | 9.45 | 18.87% | 399,897 |
| Mar 11, 2022 | 9.20 | 9.34 | 7.91 | 7.95 | 7.95 | -20.02% | 468,020 |
| Mar 10, 2022 | 9.91 | 9.96 | 9.90 | 9.94 | 9.94 | 0.10% | 640,425 |
| Mar 9, 2022 | 9.93 | 9.94 | 9.90 | 9.93 | 9.93 | 0.10% | 442,906 |
| Mar 8, 2022 | 9.94 | 9.95 | 9.91 | 9.92 | 9.92 | -0.20% | 723,492 |
| Mar 7, 2022 | 9.96 | 9.97 | 9.93 | 9.94 | 9.94 | -0.10% | 611,238 |
| Mar 4, 2022 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | -0.10% | 248,846 |
| Mar 3, 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 865,078 |
| Mar 2, 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.00% | 665,190 |
| Mar 1, 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 93,327 |