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