名前 | Forum Merger III Corporation Class A Common stock |
ティッカー | FIII |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.19 | 11.78 | 12.13 | 12.01 | 958200.0 | 12.01 |
2021-02-12 | 12.09 | 11.69 | 11.8 | 12.08 | 714600.0 | 12.08 |
2021-02-11 | 12.13 | 11.58 | 12.0 | 11.91 | 775700.0 | 11.91 |
2021-02-10 | 12.4 | 11.67 | 12.3 | 12.0 | 1296100.0 | 12.0 |
2021-02-09 | 12.43 | 12.06 | 12.15 | 12.37 | 705100.0 | 12.37 |
2021-02-08 | 12.67 | 12.12 | 12.67 | 12.15 | 1434000.0 | 12.15 |
2021-02-05 | 12.86 | 12.3 | 12.59 | 12.66 | 766400.0 | 12.66 |
2021-02-04 | 12.92 | 12.47 | 12.75 | 12.5 | 739800.0 | 12.5 |
2021-02-03 | 13.26 | 12.49 | 12.79 | 12.71 | 1143300.0 | 12.71 |
2021-02-02 | 12.84 | 12.33 | 12.79 | 12.71 | 704300.0 | 12.71 |
2021-02-01 | 12.8 | 12.02 | 12.25 | 12.8 | 885800.0 | 12.8 |
2021-01-29 | 12.75 | 11.77 | 12.55 | 12.24 | 1149000.0 | 12.24 |
2021-01-28 | 13.04 | 12.3 | 12.89 | 12.58 | 1103700.0 | 12.58 |
2021-01-27 | 13.25 | 12.6 | 13.0 | 12.85 | 1536200.0 | 12.85 |
2021-01-26 | 14.98 | 12.61 | 12.8 | 13.73 | 4985900.0 | 13.73 |
2021-01-25 | 13.45 | 12.6 | 13.26 | 12.8 | 1653200.0 | 12.8 |
2021-01-22 | 13.15 | 12.5 | 12.51 | 13.13 | 981300.0 | 13.13 |
2021-01-21 | 13.03 | 12.63 | 13.03 | 12.8 | 916100.0 | 12.8 |
2021-01-20 | 13.24 | 12.75 | 13.17 | 12.96 | 910300.0 | 12.96 |
2021-01-19 | 13.45 | 12.96 | 13.27 | 13.23 | 1142200.0 | 13.23 |
2021-01-15 | 13.72 | 12.95 | 13.65 | 13.25 | 1444100.0 | 13.25 |
2021-01-14 | 13.99 | 13.4 | 13.65 | 13.72 | 1558700.0 | 13.72 |
2021-01-13 | 13.86 | 13.1 | 13.27 | 13.33 | 1450000.0 | 13.33 |
2021-01-12 | 13.49 | 13.11 | 13.44 | 13.27 | 1303000.0 | 13.27 |
2021-01-11 | 13.79 | 13.13 | 13.55 | 13.52 | 1594800.0 | 13.52 |
2021-01-08 | 14.5 | 13.6 | 14.41 | 13.8 | 1768700.0 | 13.8 |
2021-01-07 | 14.5 | 14.0 | 14.5 | 14.49 | 1133500.0 | 14.49 |
2021-01-06 | 14.71 | 13.52 | 13.98 | 13.76 | 2059700.0 | 13.76 |
2021-01-05 | 14.39 | 13.8 | 13.8 | 14.11 | 1642900.0 | 14.11 |
2021-01-04 | 14.5 | 13.19 | 14.2 | 14.1 | 2597900.0 | 14.1 |
2020-12-31 | 13.99 | 13.17 | 13.35 | 13.54 | 1569300.0 | 13.54 |
2020-12-30 | 14.28 | 13.29 | 13.79 | 13.62 | 2327900.0 | 13.62 |
2020-12-29 | 14.98 | 12.7 | 14.6 | 13.7 | 3937400.0 | 13.7 |
2020-12-28 | 15.3 | 13.8 | 14.2 | 14.1 | 5678200.0 | 14.1 |
2020-12-24 | 14.99 | 13.36 | 14.62 | 14.0 | 3561400.0 | 14.0 |
2020-12-23 | 14.71 | 12.57 | 12.59 | 14.2 | 7157500.0 | 14.2 |
2020-12-22 | 12.9 | 12.04 | 12.24 | 12.45 | 5284200.0 | 12.45 |
2020-12-21 | 12.47 | 11.09 | 11.18 | 12.0 | 5624200.0 | 12.0 |
2020-12-18 | 11.44 | 10.95 | 11.05 | 11.3 | 1602200.0 | 11.3 |
2020-12-17 | 11.36 | 10.89 | 11.25 | 11.0 | 1576000.0 | 11.0 |
2020-12-16 | 11.45 | 11.2 | 11.22 | 11.36 | 1581300.0 | 11.36 |
2020-12-15 | 12.19 | 11.12 | 12.1 | 11.45 | 3393900.0 | 11.45 |
2020-12-14 | 13.15 | 12.02 | 12.92 | 12.3 | 3691100.0 | 12.3 |
2020-12-11 | 14.75 | 12.37 | 14.6 | 12.49 | 15287800.0 | 12.49 |
2020-12-10 | 11.86 | 11.22 | 11.39 | 11.73 | 756700.0 | 11.73 |
2020-12-09 | 11.88 | 11.2 | 11.69 | 11.7 | 698700.0 | 11.7 |
2020-12-08 | 12.0 | 11.1 | 11.99 | 11.43 | 600200.0 | 11.43 |
2020-12-07 | 12.19 | 11.32 | 11.51 | 11.7 | 1010600.0 | 11.7 |
2020-12-04 | 11.65 | 10.86 | 10.91 | 11.6 | 958600.0 | 11.6 |
2020-12-03 | 11.16 | 10.72 | 10.72 | 11.14 | 823900.0 | 11.14 |
2020-12-02 | 10.95 | 10.55 | 10.66 | 10.7 | 647000.0 | 10.7 |
2020-12-01 | 11.99 | 10.87 | 11.99 | 11.0 | 837000.0 | 11.0 |
2020-11-30 | 12.38 | 10.88 | 12.3 | 12.02 | 1582900.0 | 12.02 |
2020-11-27 | 11.84 | 11.3 | 11.49 | 11.69 | 1122800.0 | 11.69 |
2020-11-25 | 11.25 | 10.73 | 10.73 | 11.16 | 938900.0 | 11.16 |
2020-11-24 | 11.5 | 10.52 | 11.28 | 11.0 | 1306400.0 | 11.0 |
2020-11-23 | 11.75 | 10.55 | 10.7 | 11.14 | 1513100.0 | 11.14 |
2020-11-20 | 10.9 | 10.36 | 10.85 | 10.55 | 973200.0 | 10.55 |
2020-11-19 | 10.99 | 10.44 | 10.51 | 10.85 | 4046900.0 | 10.85 |
2020-11-18 | 9.84 | 9.72 | 9.72 | 9.8 | 276900.0 | 9.8 |
2020-11-17 | 9.78 | 9.74 | 9.77 | 9.77 | 2400.0 | 9.77 |
2020-11-16 | 9.79 | 9.74 | 9.75 | 9.77 | 84500.0 | 9.77 |
2020-11-13 | 9.78 | 9.72 | 9.77 | 9.74 | 12800.0 | 9.74 |
2020-11-12 | 9.75 | 9.72 | 9.74 | 9.74 | 12900.0 | 9.74 |
2020-11-11 | 9.79 | 9.7 | 9.75 | 9.72 | 37900.0 | 9.72 |
2020-11-10 | 9.87 | 9.76 | 9.77 | 9.76 | 3000.0 | 9.76 |
2020-11-09 | 9.88 | 9.75 | 9.88 | 9.77 | 5000.0 | 9.77 |
2020-11-06 | 9.79 | 9.71 | 9.71 | 9.79 | 11500.0 | 9.79 |
2020-11-05 | 9.79 | 9.7 | 9.7 | 9.72 | 17500.0 | 9.72 |
2020-11-04 | 9.75 | 9.73 | 9.74 | 9.73 | 2800.0 | 9.73 |
2020-11-03 | 9.75 | 9.67 | 9.72 | 9.75 | 108100.0 | 9.75 |
2020-11-02 | 9.74 | 9.67 | 9.67 | 9.72 | 30700.0 | 9.72 |
2020-10-30 | 9.75 | 9.67 | 9.68 | 9.67 | 72800.0 | 9.67 |
2020-10-29 | 9.73 | 9.69 | 9.69 | 9.7 | 46700.0 | 9.7 |
2020-10-28 | 9.72 | 9.68 | 9.68 | 9.7 | 192400.0 | 9.7 |
2020-10-27 | 9.75 | 9.69 | 9.7 | 9.75 | 22500.0 | 9.75 |
2020-10-26 | 9.79 | 9.69 | 9.79 | 9.7 | 97600.0 | 9.7 |
2020-10-23 | 9.81 | 9.69 | 9.71 | 9.71 | 68800.0 | 9.71 |
2020-10-22 | 9.77 | 9.7 | 9.71 | 9.71 | 272000.0 | 9.71 |
2020-10-21 | 9.9 | 9.74 | 9.9 | 9.75 | 309600.0 | 9.75 |
2020-10-20 | 9.84 | 9.78 | 9.8 | 9.79 | 25100.0 | 9.79 |
2020-10-19 | 9.9 | 9.77 | 9.9 | 9.83 | 68000.0 | 9.83 |
2020-10-16 | 9.85 | 9.79 | 9.84 | 9.85 | 85600.0 | 9.85 |
2020-10-15 | 9.79 | 9.7 | 9.73 | 9.79 | 49300.0 | 9.79 |
2020-10-14 | 9.79 | 9.72 | 9.74 | 9.73 | 3500.0 | 9.73 |
2020-10-13 | 9.77 | 9.7 | 9.77 | 9.71 | 29000.0 | 9.71 |
2020-10-12 | 9.75 | 9.7 | 9.75 | 9.72 | 55000.0 | 9.72 |
2020-10-09 | 9.75 | 9.7 | 9.75 | 9.72 | 86000.0 | 9.72 |
2020-10-08 | 10.33 | 9.7 | 9.86 | 9.71 | 410300.0 | 9.71 |
2020-10-07 | 9.81 | 9.71 | 9.81 | 9.73 | 66100.0 | 9.73 |
2020-10-06 | 9.84 | 9.75 | 9.78 | 9.75 | 117000.0 | 9.75 |
2020-10-05 | 9.9 | 9.78 | 9.9 | 9.78 | 495000.0 | 9.78 |
2020-10-02 | 9.86 | 9.8 | 9.84 | 9.8 | 292700.0 | 9.8 |
2020-10-01 | 9.95 | 9.83 | 9.95 | 9.9 | 15500.0 | 9.9 |
2020-09-30 | 10.12 | 9.9 | 9.95 | 9.94 | 11700.0 | 9.94 |
2020-09-29 | 10.08 | 9.85 | 10.08 | 9.95 | 30600.0 | 9.95 |
2020-09-28 | 10.14 | 9.85 | 9.85 | 9.85 | 27000.0 | 9.85 |
2020-09-25 | 9.86 | 9.8 | 9.85 | 9.84 | 84800.0 | 9.84 |
2020-09-24 | 9.92 | 9.76 | 9.85 | 9.86 | 52200.0 | 9.86 |
2020-09-23 | 10.2 | 9.89 | 10.1 | 9.89 | 26900.0 | 9.89 |
2020-09-22 | 13.5 | 9.9 | 13.5 | 9.91 | 52200.0 | 9.91 |
2020-09-21 | 10.0 | 9.85 | 10.0 | 9.85 | 322400.0 | 9.85 |