Forum Merger III Corporation Class A Common stockのデータ

Forum Merger III Corporation Class A Common stockの基本情報

名前 Forum Merger III Corporation Class A Common stock
ティッカー FIII
United States
上場年 2020.0
セクター Finance

Forum Merger III Corporation Class A Common stockの過去1年の値動き

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