Foresight Acquisition Cor... (FORE)
NASDAQ: FORE
· Real-Time Price · USD
9.48
0.42 (4.64%)
At close: Dec 06, 2021, 6:00 AM
FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2021 | 9.50 | 9.72 | 9.10 | 9.48 | 9.48 | 5.10% | 12,796 |
| Dec 2, 2021 | 8.95 | 9.67 | 8.94 | 9.02 | 9.03 | 1.92% | 4,349 |
| Dec 1, 2021 | 9.80 | 9.85 | 8.85 | 8.85 | 8.85 | -10.06% | 26,512 |
| Nov 30, 2021 | 9.97 | 9.97 | 9.74 | 9.84 | 9.84 | -1.30% | 47,319 |
| Nov 29, 2021 | 9.97 | 9.98 | 9.93 | 9.97 | 9.97 | 0.00% | 400,575 |
| Nov 26, 2021 | 9.52 | 9.97 | 9.52 | 9.97 | 9.97 | 0.10% | 682,590 |
| Nov 24, 2021 | 9.98 | 9.98 | 9.91 | 9.96 | 9.96 | -0.10% | 517,538 |
| Nov 23, 2021 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 89,106 |
| Nov 22, 2021 | 9.94 | 10.17 | 9.93 | 9.98 | 9.98 | 0.71% | 637,381 |
| Nov 19, 2021 | 9.84 | 9.91 | 9.00 | 9.91 | 9.91 | -0.40% | 6,354 |
| Nov 18, 2021 | 9.90 | 9.97 | 9.54 | 9.95 | 9.95 | 0.10% | 96,661 |
| Nov 17, 2021 | 9.96 | 10.00 | 9.71 | 9.94 | 9.94 | -0.10% | 12,467 |
| Nov 16, 2021 | 9.98 | 9.98 | 9.92 | 9.95 | 9.95 | -0.10% | 208,176 |
| Nov 15, 2021 | 9.97 | 9.97 | 9.93 | 9.96 | 9.96 | -0.20% | 19,856 |
| Nov 12, 2021 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 346,200 |
| Nov 11, 2021 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 0.20% | 717,788 |
| Nov 10, 2021 | 9.98 | 9.99 | 9.96 | 9.97 | 9.97 | 0.00% | 3,561,236 |
| Nov 9, 2021 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 1,488,336 |
| Nov 8, 2021 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 160,607 |
| Nov 5, 2021 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 0.00% | 144,679 |