名前 | Foley Trasimene Acquisition Corp. II Class A Common Stock |
ティッカー | BFT |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.35 | 16.61 | 17.3 | 16.9 | 4447400.0 | 16.9 |
2021-02-12 | 17.34 | 16.35 | 16.52 | 17.27 | 5679900.0 | 17.27 |
2021-02-11 | 16.55 | 16.0 | 16.4 | 16.15 | 7405400.0 | 16.15 |
2021-02-10 | 17.22 | 16.06 | 17.0 | 16.69 | 8112200.0 | 16.69 |
2021-02-09 | 17.52 | 16.76 | 17.4 | 17.13 | 6215300.0 | 17.13 |
2021-02-08 | 18.05 | 17.41 | 18.0 | 17.7 | 5554000.0 | 17.7 |
2021-02-05 | 18.57 | 17.51 | 18.4 | 17.89 | 6239700.0 | 17.89 |
2021-02-04 | 18.81 | 17.4 | 17.9 | 18.2 | 8971400.0 | 18.2 |
2021-02-03 | 18.3 | 17.2 | 17.4 | 18.1 | 8582300.0 | 18.1 |
2021-02-02 | 17.24 | 16.4 | 16.92 | 16.67 | 6889400.0 | 16.67 |
2021-02-01 | 16.82 | 15.45 | 15.9 | 16.67 | 9447900.0 | 16.67 |
2021-01-29 | 15.94 | 14.9 | 15.4 | 15.42 | 11085400.0 | 15.42 |
2021-01-28 | 16.02 | 15.11 | 15.29 | 15.64 | 9984600.0 | 15.64 |
2021-01-27 | 16.14 | 14.81 | 15.78 | 14.89 | 20058000.0 | 14.89 |
2021-01-26 | 17.78 | 16.55 | 17.6 | 16.68 | 8718300.0 | 16.68 |
2021-01-25 | 19.57 | 16.0 | 19.26 | 17.79 | 14450800.0 | 17.79 |
2021-01-22 | 19.18 | 18.41 | 19.0 | 18.89 | 8978700.0 | 18.89 |
2021-01-21 | 19.5 | 17.7 | 18.5 | 19.24 | 12974100.0 | 19.24 |
2021-01-20 | 17.59 | 16.8 | 17.14 | 17.47 | 7303700.0 | 17.47 |
2021-01-19 | 17.98 | 16.38 | 16.76 | 16.55 | 16651500.0 | 16.55 |
2021-01-15 | 16.19 | 14.95 | 15.7 | 15.59 | 7505100.0 | 15.59 |
2021-01-14 | 16.2 | 15.6 | 16.16 | 15.81 | 5877500.0 | 15.81 |
2021-01-13 | 16.47 | 14.95 | 15.05 | 16.33 | 9788400.0 | 16.33 |
2021-01-12 | 15.45 | 14.85 | 15.3 | 15.21 | 7000500.0 | 15.21 |
2021-01-11 | 16.2 | 14.4 | 14.5 | 15.55 | 12261700.0 | 15.55 |
2021-01-08 | 15.1 | 14.64 | 15.08 | 15.05 | 6840000.0 | 15.05 |
2021-01-07 | 15.39 | 14.72 | 14.85 | 14.95 | 6584700.0 | 14.95 |
2021-01-06 | 15.29 | 14.22 | 14.5 | 14.49 | 9487100.0 | 14.49 |
2021-01-05 | 14.93 | 13.73 | 13.76 | 14.8 | 8104500.0 | 14.8 |
2021-01-04 | 15.01 | 13.68 | 15.0 | 14.45 | 15226300.0 | 14.45 |
2020-12-31 | 15.88 | 15.03 | 15.6 | 15.1 | 12800700.0 | 15.1 |
2020-12-30 | 16.29 | 15.66 | 15.89 | 15.79 | 7789700.0 | 15.79 |
2020-12-29 | 16.89 | 15.01 | 16.88 | 15.76 | 14610800.0 | 15.76 |
2020-12-28 | 17.0 | 16.1 | 16.55 | 16.3 | 21407000.0 | 16.3 |
2020-12-24 | 15.85 | 15.0 | 15.0 | 15.23 | 13113300.0 | 15.23 |
2020-12-23 | 14.91 | 14.31 | 14.9 | 14.63 | 12873100.0 | 14.63 |
2020-12-22 | 15.46 | 14.5 | 15.38 | 14.68 | 16818700.0 | 14.68 |
2020-12-21 | 15.15 | 13.86 | 14.06 | 14.82 | 19839300.0 | 14.82 |
2020-12-18 | 14.31 | 13.76 | 13.95 | 13.92 | 9047300.0 | 13.92 |
2020-12-17 | 14.04 | 13.7 | 13.95 | 13.88 | 9480700.0 | 13.88 |
2020-12-16 | 14.08 | 13.51 | 13.74 | 13.72 | 11491800.0 | 13.72 |
2020-12-15 | 14.78 | 13.6 | 14.55 | 14.08 | 19771700.0 | 14.08 |
2020-12-14 | 15.39 | 14.5 | 15.23 | 14.61 | 35410700.0 | 14.61 |
2020-12-11 | 14.82 | 13.5 | 13.75 | 14.0 | 28623000.0 | 14.0 |
2020-12-10 | 13.45 | 12.71 | 12.99 | 13.45 | 21412800.0 | 13.45 |
2020-12-09 | 13.5 | 12.51 | 13.49 | 12.75 | 33142600.0 | 12.75 |
2020-12-08 | 13.77 | 12.42 | 13.26 | 12.78 | 53089100.0 | 12.78 |
2020-12-07 | 12.66 | 11.42 | 11.45 | 11.95 | 81719100.0 | 11.95 |
2020-12-04 | 10.75 | 10.48 | 10.75 | 10.62 | 574800.0 | 10.62 |
2020-12-03 | 10.49 | 10.34 | 10.41 | 10.49 | 327600.0 | 10.49 |
2020-12-02 | 10.5 | 10.25 | 10.3 | 10.44 | 338000.0 | 10.44 |
2020-12-01 | 10.73 | 10.44 | 10.6 | 10.48 | 271900.0 | 10.48 |
2020-11-30 | 10.75 | 10.4 | 10.66 | 10.49 | 316200.0 | 10.49 |
2020-11-27 | 10.56 | 10.44 | 10.44 | 10.44 | 318400.0 | 10.44 |
2020-11-25 | 10.59 | 10.39 | 10.47 | 10.43 | 342200.0 | 10.43 |
2020-11-24 | 10.65 | 10.42 | 10.58 | 10.45 | 127600.0 | 10.45 |
2020-11-23 | 10.75 | 10.36 | 10.75 | 10.36 | 640300.0 | 10.36 |
2020-11-20 | 10.61 | 10.25 | 10.42 | 10.54 | 454300.0 | 10.54 |
2020-11-19 | 10.55 | 10.15 | 10.4 | 10.37 | 321900.0 | 10.37 |
2020-11-18 | 10.45 | 10.25 | 10.32 | 10.4 | 175000.0 | 10.4 |
2020-11-17 | 10.61 | 10.38 | 10.61 | 10.4 | 521000.0 | 10.4 |
2020-11-16 | 10.75 | 10.38 | 10.57 | 10.61 | 608900.0 | 10.61 |
2020-11-13 | 10.97 | 10.24 | 10.24 | 10.56 | 1370100.0 | 10.56 |
2020-11-12 | 10.64 | 10.15 | 10.21 | 10.5 | 1116200.0 | 10.5 |
2020-11-11 | 10.27 | 10.16 | 10.27 | 10.22 | 228100.0 | 10.22 |
2020-11-10 | 10.45 | 10.15 | 10.45 | 10.22 | 221600.0 | 10.22 |
2020-11-09 | 10.5 | 10.16 | 10.3 | 10.28 | 3745300.0 | 10.28 |
2020-11-06 | 11.13 | 9.72 | 9.76 | 10.15 | 11033300.0 | 10.15 |
2020-11-05 | 9.88 | 9.75 | 9.84 | 9.8 | 402900.0 | 9.8 |
2020-11-04 | 9.79 | 9.75 | 9.76 | 9.76 | 133500.0 | 9.76 |
2020-11-03 | 9.74 | 9.68 | 9.68 | 9.71 | 522200.0 | 9.71 |
2020-11-02 | 9.72 | 9.65 | 9.65 | 9.67 | 524900.0 | 9.67 |
2020-10-30 | 9.69 | 9.63 | 9.64 | 9.67 | 171700.0 | 9.67 |
2020-10-29 | 9.7 | 9.63 | 9.7 | 9.64 | 355900.0 | 9.64 |
2020-10-28 | 9.69 | 9.6 | 9.68 | 9.67 | 824000.0 | 9.67 |
2020-10-27 | 9.71 | 9.67 | 9.7 | 9.69 | 959400.0 | 9.69 |
2020-10-26 | 9.84 | 9.66 | 9.79 | 9.7 | 1183300.0 | 9.7 |
2020-10-23 | 9.78 | 9.71 | 9.78 | 9.78 | 5200.0 | 9.78 |
2020-10-22 | 9.78 | 9.7 | 9.78 | 9.75 | 511500.0 | 9.75 |
2020-10-21 | 9.85 | 9.72 | 9.85 | 9.72 | 628800.0 | 9.72 |
2020-10-20 | 9.83 | 9.74 | 9.83 | 9.74 | 20700.0 | 9.74 |
2020-10-19 | 9.8 | 9.76 | 9.8 | 9.77 | 367400.0 | 9.77 |
2020-10-16 | 9.86 | 9.77 | 9.86 | 9.77 | 516200.0 | 9.77 |
2020-10-15 | 9.81 | 9.81 | 9.81 | 9.81 | 1500.0 | 9.81 |
2020-10-14 | 9.86 | 9.86 | 9.86 | 9.86 | 200.0 | 9.86 |
2020-10-13 | 9.9 | 9.9 | 9.9 | 9.9 | 2100.0 | 9.9 |
2020-10-12 | 9.94 | 9.72 | 9.72 | 9.86 | 30800.0 | 9.86 |
2020-10-09 | 9.95 | 9.7 | 9.71 | 9.95 | 51300.0 | 9.95 |