Falcon Capital Acquisition Corp. Class A Common Stockのデータ

Falcon Capital Acquisition Corp. Class A Common Stockの基本情報

名前 Falcon Capital Acquisition Corp. Class A Common Stock
ティッカー FCAC
国 United States
上場年 2020.0
セクター Finance

Falcon Capital Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.97 11.27 11.69 11.35 2650500.0 11.35
2021-02-12 12.81 10.85 11.77 11.31 11098400.0 11.31
2021-02-11 11.96 11.0 11.88 11.77 598600.0 11.77
2021-02-10 12.0 11.66 11.97 11.85 547200.0 11.85
2021-02-09 12.15 11.65 11.9 11.78 461000.0 11.78
2021-02-08 12.16 11.77 12.09 11.86 546900.0 11.86
2021-02-05 12.2 11.83 12.19 11.92 575700.0 11.92
2021-02-04 12.17 11.78 11.9 11.93 520900.0 11.93
2021-02-03 11.95 11.59 11.65 11.77 433000.0 11.77
2021-02-02 11.71 11.33 11.63 11.59 441700.0 11.59
2021-02-01 11.85 11.25 11.57 11.42 507300.0 11.42
2021-01-29 11.9 11.35 11.8 11.41 948000.0 11.41
2021-01-28 12.2 11.25 11.37 11.75 898200.0 11.75
2021-01-27 11.94 10.84 11.24 11.24 3082400.0 11.24
2021-01-26 11.25 10.75 11.12 10.82 891700.0 10.82
2021-01-25 11.05 10.85 11.0 10.96 765300.0 10.96
2021-01-22 11.1 10.85 11.0 10.9 521300.0 10.9
2021-01-21 11.32 10.99 11.09 11.0 322300.0 11.0
2021-01-20 11.36 10.9 10.9 11.22 309100.0 11.22
2021-01-19 11.16 10.81 10.93 10.89 477900.0 10.89
2021-01-15 11.43 10.82 11.4 10.82 375800.0 10.82
2021-01-14 12.43 11.12 11.12 11.2 454000.0 11.2
2021-01-13 11.15 10.9 11.04 11.0 351200.0 11.0
2021-01-12 11.35 10.7 10.81 10.91 651000.0 10.91
2021-01-11 10.97 10.6 10.97 10.65 380400.0 10.65
2021-01-08 10.8 10.54 10.7 10.69 679800.0 10.69
2021-01-07 10.54 10.36 10.54 10.43 365000.0 10.43
2021-01-06 10.68 10.33 10.5 10.42 259800.0 10.42
2021-01-05 10.5 10.41 10.48 10.5 207400.0 10.5
2021-01-04 10.6 10.38 10.59 10.5 341500.0 10.5
2020-12-31 10.79 10.44 10.75 10.54 397000.0 10.54
2020-12-30 10.76 10.6 10.61 10.7 133700.0 10.7
2020-12-29 11.0 10.62 10.96 10.8 305700.0 10.8
2020-12-28 11.2 10.72 11.19 10.79 730300.0 10.79
2020-12-24 10.8 10.5 10.5 10.67 568600.0 10.67
2020-12-23 10.66 10.47 10.5 10.5 180700.0 10.5
2020-12-22 10.69 10.45 10.56 10.5 86700.0 10.5
2020-12-21 10.65 10.39 10.57 10.54 24700.0 10.54
2020-12-18 10.73 10.5 10.73 10.51 85000.0 10.51
2020-12-17 10.6 10.35 10.49 10.58 173400.0 10.58
2020-12-16 10.38 10.29 10.3 10.38 32700.0 10.38
2020-12-15 10.54 10.28 10.54 10.3 309600.0 10.3
2020-12-14 10.92 10.29 10.92 10.36 152100.0 10.36
2020-12-11 10.74 10.2 10.2 10.55 341600.0 10.55
2020-12-10 10.49 10.18 10.25 10.3 25200.0 10.3
2020-12-09 10.35 10.2 10.35 10.2 40100.0 10.2
2020-12-08 10.47 10.11 10.4 10.39 72600.0 10.39
2020-12-07 10.4 10.1 10.21 10.4 8300.0 10.4
2020-12-04 10.24 10.0 10.24 10.1 4400.0 10.1
2020-12-03 10.28 10.1 10.21 10.18 7900.0 10.18
2020-12-02 10.28 10.02 10.02 10.28 20300.0 10.28
2020-12-01 10.3 10.05 10.06 10.15 27400.0 10.15
2020-11-30 10.75 9.99 10.0 10.3 36900.0 10.3
2020-11-27 10.88 9.97 10.88 9.97 3900.0 9.97
2020-11-25 10.08 10.02 10.02 10.05 2400.0 10.05
2020-11-24 10.62 10.02 10.62 10.02 1100.0 10.02