Falcon Capital Acquisition Corp. Unitのデータ

Falcon Capital Acquisition Corp. Unitの基本情報

名前 Falcon Capital Acquisition Corp. Unit
ティッカー FCACU
United States
上場年 2020.0
セクター Finance

Falcon Capital Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.1 11.9 13.0 12.07 452800.0 12.07
2021-02-12 13.74 11.63 13.0 11.84 1108300.0 11.84
2021-02-11 12.9 12.06 12.9 12.58 175700.0 12.58
2021-02-10 13.12 12.71 12.97 12.8 92400.0 12.8
2021-02-09 13.0 12.65 12.97 12.71 294500.0 12.71
2021-02-08 13.27 12.84 12.89 12.84 234600.0 12.84
2021-02-05 13.24 12.8 12.86 12.84 200800.0 12.84
2021-02-04 13.28 12.78 12.78 12.8 84600.0 12.8
2021-02-03 12.85 12.6 12.6 12.67 77900.0 12.67
2021-02-02 12.65 12.24 12.25 12.38 82300.0 12.38
2021-02-01 12.5 12.09 12.39 12.09 129700.0 12.09
2021-01-29 12.75 12.22 12.33 12.3 134000.0 12.3
2021-01-28 12.75 12.0 12.4 12.33 193900.0 12.33
2021-01-27 12.74 11.52 11.99 12.01 1380800.0 12.01
2021-01-26 12.0 11.58 11.81 11.6 324600.0 11.6
2021-01-25 12.0 11.64 11.75 11.7 200900.0 11.7
2021-01-22 11.99 11.7 11.77 11.7 6300.0 11.7
2021-01-21 12.1 11.77 12.09 11.77 84100.0 11.77
2021-01-20 12.19 11.91 12.13 12.0 70800.0 12.0
2021-01-19 11.99 11.54 11.99 11.81 67600.0 11.81
2021-01-15 12.38 11.68 12.08 11.69 42100.0 11.69
2021-01-14 13.27 12.06 12.46 12.1 47500.0 12.1
2021-01-13 12.18 11.77 12.18 11.9 185300.0 11.9
2021-01-12 12.03 11.57 11.57 11.72 49000.0 11.72
2021-01-11 11.65 11.46 11.65 11.52 35600.0 11.52
2021-01-08 11.55 11.44 11.5 11.48 18500.0 11.48
2021-01-07 11.35 11.24 11.25 11.34 258700.0 11.34
2021-01-06 11.23 11.1 11.18 11.1 145000.0 11.1
2021-01-05 11.25 11.06 11.12 11.15 31700.0 11.15
2021-01-04 11.25 10.75 10.79 11.0 76900.0 11.0
2020-12-31 11.35 10.68 11.35 10.68 157000.0 10.68
2020-12-30 11.35 11.28 11.35 11.31 2000.0 11.31
2020-12-29 11.5 11.19 11.34 11.3 146100.0 11.3
2020-12-28 11.46 11.2 11.33 11.22 179100.0 11.22
2020-12-24 11.46 11.01 11.2 11.25 14600.0 11.25
2020-12-23 11.2 10.98 10.98 11.2 29400.0 11.2
2020-12-22 11.04 10.73 10.73 10.91 45800.0 10.91
2020-12-21 11.29 10.81 10.81 11.29 15400.0 11.29
2020-12-18 11.0 10.76 10.85 10.89 87700.0 10.89
2020-12-17 11.0 10.73 10.73 10.85 40600.0 10.85
2020-12-16 10.8 10.55 10.56 10.6 36200.0 10.6
2020-12-15 10.74 10.52 10.73 10.53 27600.0 10.53
2020-12-14 10.85 10.58 10.74 10.62 73600.0 10.62
2020-12-11 10.77 10.66 10.72 10.75 175000.0 10.75
2020-12-10 10.75 10.51 10.53 10.71 32300.0 10.71
2020-12-09 10.71 10.49 10.63 10.6 7800.0 10.6
2020-12-08 10.65 10.44 10.44 10.61 143600.0 10.61
2020-12-07 10.6 10.5 10.5 10.55 22700.0 10.55
2020-12-04 10.57 10.38 10.39 10.44 289500.0 10.44
2020-12-03 10.57 10.4 10.53 10.4 121700.0 10.4
2020-12-02 10.5 10.5 10.5 10.5 1200.0 10.5
2020-12-01 10.62 10.39 10.44 10.46 25000.0 10.46
2020-11-30 10.49 10.3 10.32 10.48 44400.0 10.48
2020-11-27 10.35 10.2 10.34 10.23 17400.0 10.23
2020-11-25 10.44 10.2 10.32 10.3 14700.0 10.3
2020-11-24 10.4 10.35 10.37 10.4 12400.0 10.4
2020-11-23 10.35 10.19 10.19 10.29 37800.0 10.29
2020-11-20 10.21 10.11 10.11 10.21 400.0 10.21
2020-11-19 10.23 10.12 10.12 10.23 1000.0 10.23
2020-11-18 10.14 10.1 10.14 10.12 751500.0 10.12
2020-11-17 10.16 10.15 10.15 10.15 9100.0 10.15
2020-11-16 10.37 10.1 10.1 10.34 1100.0 10.34
2020-11-13 10.2 10.16 10.2 10.2 700.0 10.2
2020-11-12 10.2 10.2 10.2 10.2 400.0 10.2
2020-11-11 10.39 10.15 10.39 10.22 128100.0 10.22
2020-11-10 10.15 10.09 10.15 10.11 41100.0 10.11
2020-11-09 10.4 10.1 10.4 10.1 1300.0 10.1
2020-11-06 10.1 10.06 10.06 10.1 250500.0 10.1
2020-11-05 10.15 10.03 10.08 10.12 7100.0 10.12
2020-11-04 10.13 10.08 10.08 10.1 275500.0 10.1
2020-11-03 10.12 10.1 10.1 10.11 52400.0 10.11
2020-11-02 10.1 10.05 10.05 10.07 251900.0 10.07
2020-10-30 10.15 10.01 10.04 10.01 52800.0 10.01
2020-10-29 10.1 10.07 10.1 10.1 2500.0 10.1
2020-10-28 10.11 10.03 10.03 10.07 5700.0 10.07
2020-10-27 10.1 10.05 10.05 10.05 1300.0 10.05
2020-10-26 10.1 10.05 10.09 10.05 13200.0 10.05
2020-10-23 10.1 10.05 10.1 10.05 104500.0 10.05
2020-10-22 10.1 10.03 10.05 10.07 17300.0 10.07
2020-10-21 10.1 10.05 10.05 10.06 33500.0 10.06
2020-10-20 10.17 10.05 10.08 10.08 24000.0 10.08
2020-10-19 10.21 10.06 10.15 10.1 14000.0 10.1
2020-10-16 10.14 10.1 10.14 10.1 33500.0 10.1
2020-10-15 10.11 10.06 10.08 10.11 54900.0 10.11
2020-10-14 10.24 10.06 10.08 10.06 657300.0 10.06
2020-10-13 10.16 10.06 10.16 10.11 6000.0 10.11
2020-10-12 10.18 10.11 10.18 10.11 1400.0 10.11
2020-10-09 10.17 10.04 10.1 10.1 572900.0 10.1
2020-10-08 10.13 10.07 10.13 10.07 18000.0 10.07
2020-10-07 10.14 10.05 10.08 10.05 83600.0 10.05
2020-10-06 10.15 10.03 10.06 10.03 202400.0 10.03
2020-10-05 10.17 10.07 10.11 10.08 467400.0 10.08
2020-10-02 10.25 10.02 10.23 10.14 259800.0 10.14
2020-10-01 10.37 10.23 10.29 10.25 95500.0 10.25
2020-09-30 10.4 10.25 10.4 10.29 34600.0 10.29
2020-09-29 10.42 10.26 10.42 10.29 16400.0 10.29
2020-09-28 10.37 10.3 10.3 10.3 24300.0 10.3
2020-09-25 10.29 10.2 10.25 10.21 229900.0 10.21
2020-09-24 10.35 10.25 10.25 10.26 207100.0 10.26
2020-09-23 10.55 10.27 10.5 10.27 347400.0 10.27
2020-09-22 10.59 10.3 10.35 10.36 3844700.0 10.36