FinServ Acquisition Corp. Class A Common Stockのデータ

FinServ Acquisition Corp. Class A Common Stockの基本情報

名前 FinServ Acquisition Corp. Class A Common Stock
ティッカー FSRV
国 United States
上場年 2019.0
セクター Finance

FinServ 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 19.5 17.66 19.5 17.91 631300.0 17.91
2021-02-12 19.28 17.8 18.78 19.09 597100.0 19.09
2021-02-11 19.5 18.5 18.68 19.05 1529800.0 19.05
2021-02-10 18.07 16.22 16.7 18.07 1005700.0 18.07
2021-02-09 17.61 16.5 16.91 16.55 783400.0 16.55
2021-02-08 17.22 16.4 16.62 16.79 592800.0 16.79
2021-02-05 17.39 16.26 17.2 16.51 687200.0 16.51
2021-02-04 17.59 16.8 16.8 17.01 356700.0 17.01
2021-02-03 17.88 16.67 17.14 16.8 633500.0 16.8
2021-02-02 17.95 16.62 17.64 16.7 808800.0 16.7
2021-02-01 18.0 15.81 16.29 17.64 681900.0 17.64
2021-01-29 16.59 15.13 15.67 16.0 642700.0 16.0
2021-01-28 16.44 15.15 15.26 15.68 664500.0 15.68
2021-01-27 16.85 15.58 16.2 15.58 1250100.0 15.58
2021-01-26 18.0 17.0 17.27 17.12 901500.0 17.12
2021-01-25 18.05 15.41 17.85 17.26 2105200.0 17.26
2021-01-22 18.75 17.12 17.12 17.98 1305500.0 17.98
2021-01-21 18.84 17.43 18.74 17.6 2079500.0 17.6
2021-01-20 17.69 16.43 16.6 16.85 1772600.0 16.85
2021-01-19 19.14 16.25 18.0 16.5 1985000.0 16.5
2021-01-15 18.54 17.3 18.37 17.85 1031000.0 17.85
2021-01-14 19.5 17.01 17.8 18.36 2345400.0 18.36
2021-01-13 19.65 16.1 16.2 18.54 3433600.0 18.54
2021-01-12 16.14 15.24 15.45 15.69 1087600.0 15.69
2021-01-11 15.43 14.52 14.59 15.17 1067400.0 15.17
2021-01-08 15.11 14.4 14.9 14.62 772000.0 14.62
2021-01-07 15.68 14.14 14.14 14.75 1269600.0 14.75
2021-01-06 15.11 13.6 13.62 14.06 1446600.0 14.06
2021-01-05 14.2 12.51 12.89 13.9 1247200.0 13.9
2021-01-04 13.16 12.06 12.7 12.95 1168100.0 12.95
2020-12-31 13.31 12.33 13.31 12.5 1580300.0 12.5
2020-12-30 13.5 13.0 13.3 13.4 689600.0 13.4
2020-12-29 13.85 12.85 13.73 13.21 1117000.0 13.21
2020-12-28 14.25 13.64 14.25 13.76 1688800.0 13.76
2020-12-24 14.0 13.07 13.87 13.95 1466400.0 13.95
2020-12-23 13.72 13.0 13.1 13.45 2012800.0 13.45
2020-12-22 13.77 12.61 13.74 12.77 1999700.0 12.77
2020-12-21 14.89 13.22 14.4 13.53 2598900.0 13.53
2020-12-18 15.0 12.5 13.0 14.25 17755200.0 14.25
2020-12-17 10.54 10.28 10.28 10.5 104200.0 10.5
2020-12-16 10.4 10.2 10.24 10.35 119700.0 10.35
2020-12-15 10.28 10.2 10.2 10.2 547700.0 10.2
2020-12-14 10.29 10.15 10.24 10.21 452300.0 10.21
2020-12-11 10.29 10.24 10.25 10.25 19500.0 10.25
2020-12-10 10.3 10.2 10.26 10.26 28900.0 10.26
2020-12-09 10.2 10.18 10.18 10.19 24600.0 10.19
2020-12-08 10.2 10.1 10.2 10.18 32300.0 10.18
2020-12-07 10.23 10.02 10.1 10.16 8100.0 10.16
2020-12-04 10.1 10.07 10.07 10.1 11100.0 10.1
2020-12-03 10.1 10.06 10.06 10.06 6300.0 10.06
2020-12-02 10.1 10.04 10.07 10.04 24000.0 10.04
2020-12-01 10.1 10.05 10.05 10.06 62300.0 10.06
2020-11-30 10.09 10.04 10.09 10.05 12700.0 10.05
2020-11-27 10.1 9.98 10.09 10.1 23500.0 10.1
2020-11-25 10.07 9.96 9.96 10.05 195700.0 10.05
2020-11-24 10.1 10.06 10.09 10.08 1900.0 10.08
2020-11-23 10.1 10.02 10.09 10.04 3400.0 10.04
2020-11-20 10.09 10.05 10.05 10.09 102900.0 10.09
2020-11-19 10.02 9.95 9.99 10.0 67200.0 10.0
2020-11-18 10.0 9.97 9.97 10.0 103000.0 10.0
2020-11-17 10.0 9.93 10.0 10.0 83500.0 10.0
2020-11-16 10.0 9.93 9.95 10.0 5800.0 10.0
2020-11-13 10.0 9.94 9.94 10.0 11000.0 10.0
2020-11-12 10.0 9.95 9.99 10.0 44100.0 10.0
2020-11-11 10.03 9.9 10.03 9.95 15700.0 9.95
2020-11-10 9.99 9.96 9.98 9.99 17600.0 9.99
2020-11-09 9.99 9.95 9.99 9.95 19200.0 9.95
2020-11-06 10.0 9.88 9.89 10.0 14100.0 10.0
2020-11-05 10.02 9.9 9.9 10.01 27400.0 10.01
2020-11-04 9.94 9.94 9.94 9.94 600.0 9.94
2020-11-03 9.95 9.89 9.89 9.95 17300.0 9.95
2020-11-02 9.95 9.88 9.9 9.88 11500.0 9.88
2020-10-30 9.95 9.88 9.9 9.91 4400.0 9.91
2020-10-29 9.95 9.88 9.95 9.88 3300.0 9.88
2020-10-28 9.94 9.89 9.92 9.89 50900.0 9.89
2020-10-27 10.0 10.0 10.0 10.0 500.0 10.0
2020-10-26 10.0 9.93 9.95 9.93 227900.0 9.93
2020-10-23 10.01 10.0 10.0 10.01 81200.0 10.01
2020-10-22 9.97 9.96 9.97 9.96 33200.0 9.96
2020-10-21 10.0 9.97 9.97 10.0 800.0 10.0
2020-10-20 9.98 9.97 9.98 9.97 202300.0 9.97
2020-10-19 9.98 9.98 9.98 9.98 300.0 9.98
2020-10-16 9.99 9.99 9.99 9.99 925000.0 9.99
2020-10-15 9.99 9.98 9.99 9.98 103000.0 9.98
2020-10-14 10.05 9.99 10.05 10.0 52400.0 10.0
2020-10-13 10.01 10.01 10.01 10.01 0.0 10.01
2020-10-12 10.04 9.98 10.04 10.01 3000.0 10.01
2020-10-09 10.02 9.98 10.0 9.98 50900.0 9.98
2020-10-08 10.03 9.99 10.0 10.0 302700.0 10.0
2020-10-07 10.08 10.0 10.08 10.04 1600.0 10.04
2020-10-06 10.07 10.0 10.0 10.0 444300.0 10.0
2020-10-05 10.1 10.1 10.1 10.1 300.0 10.1
2020-10-02 10.1 10.05 10.1 10.1 4600.0 10.1
2020-10-01 10.15 10.03 10.06 10.08 11400.0 10.08
2020-09-30 10.03 9.98 10.03 10.03 22100.0 10.03
2020-09-29 10.15 10.03 10.15 10.03 51900.0 10.03
2020-09-28 10.1 10.1 10.1 10.1 27400.0 10.1
2020-09-25 10.0 10.0 10.0 10.0 1400.0 10.0
2020-09-24 10.0 9.93 10.0 10.0 60700.0 10.0
2020-09-23 10.01 10.01 10.01 10.01 200.0 10.01
2020-09-22 10.1 10.1 10.1 10.1 600.0 10.1
2020-09-21 10.07 10.05 10.07 10.05 88100.0 10.05
2020-09-18 10.14 10.06 10.06 10.1 265600.0 10.1
2020-09-17 10.08 10.04 10.06 10.05 32500.0 10.05
2020-09-16 10.37 9.94 9.94 10.05 97300.0 10.05
2020-09-15 10.2 10.0 10.1 10.0 467500.0 10.0
2020-09-14 10.11 10.05 10.11 10.1 24800.0 10.1
2020-09-11 10.05 9.93 9.95 10.05 17300.0 10.05
2020-09-10 10.05 9.98 10.05 10.05 45400.0 10.05
2020-09-09 10.1 10.05 10.08 10.09 3500.0 10.09
2020-09-08 10.11 10.04 10.05 10.04 27900.0 10.04
2020-09-04 10.0 9.99 9.99 10.0 8000.0 10.0
2020-09-03 10.02 10.0 10.02 10.0 22200.0 10.0
2020-09-02 10.0 9.99 9.99 10.0 1600.0 10.0
2020-09-01 10.02 9.92 10.01 10.0 10900.0 10.0
2020-08-31 9.93 9.92 9.92 9.93 800.0 9.93
2020-08-28 10.09 9.92 10.09 9.92 201600.0 9.92
2020-08-27 10.1 9.95 9.95 9.96 4200.0 9.96
2020-08-26 10.02 10.01 10.01 10.02 1200.0 10.02
2020-08-25 10.03 9.95 10.01 10.03 3700.0 10.03
2020-08-24 10.09 9.95 9.95 9.96 1900.0 9.96
2020-08-21 10.0 9.99 9.99 10.0 800.0 10.0
2020-08-20 10.0 9.95 9.96 9.97 1200.0 9.97
2020-08-19 9.98 9.98 9.98 9.98 400.0 9.98
2020-08-18 9.96 9.95 9.96 9.95 57100.0 9.95
2020-08-17 10.01 9.95 10.0 9.96 147700.0 9.96
2020-08-14 10.09 10.0 10.09 10.0 600.0 10.0
2020-08-13 10.15 10.0 10.07 10.15 800.0 10.15
2020-08-12 10.04 10.04 10.04 10.04 200.0 10.04
2020-08-11 10.15 10.02 10.02 10.05 89900.0 10.05
2020-08-10 10.14 10.02 10.02 10.07 42300.0 10.07
2020-08-07 10.15 10.05 10.15 10.05 136500.0 10.05
2020-08-06 10.12 10.1 10.12 10.1 14800.0 10.1
2020-08-05 10.15 10.1 10.1 10.12 67900.0 10.12
2020-08-04 10.2 10.1 10.2 10.1 4500.0 10.1
2020-08-03 10.2 10.1 10.11 10.18 44700.0 10.18
2020-07-31 10.15 10.1 10.15 10.11 117600.0 10.11
2020-07-30 10.18 10.14 10.14 10.14 65300.0 10.14
2020-07-29 10.21 10.15 10.19 10.19 150300.0 10.19
2020-07-28 10.19 10.13 10.13 10.19 700.0 10.19
2020-07-27 10.17 10.1 10.1 10.17 201600.0 10.17
2020-07-24 10.26 10.1 10.1 10.17 2900.0 10.17
2020-07-23 10.17 10.1 10.17 10.12 26700.0 10.12
2020-07-22 10.21 10.2 10.2 10.2 277500.0 10.2
2020-07-21 10.3 10.1 10.18 10.2 10700.0 10.2
2020-07-20 10.2 10.18 10.18 10.18 9700.0 10.18
2020-07-17 10.19 10.18 10.18 10.18 22700.0 10.18
2020-07-16 10.28 10.17 10.17 10.22 80400.0 10.22
2020-07-15 10.21 10.16 10.19 10.16 1700.0 10.16
2020-07-14 10.22 10.17 10.2 10.21 140300.0 10.21
2020-07-13 10.2 10.14 10.2 10.2 3800.0 10.2
2020-07-10 10.2 10.01 10.02 10.03 118300.0 10.03
2020-07-09 9.96 9.96 9.96 9.96 2400.0 9.96
2020-07-08 10.1 9.96 9.98 10.04 113200.0 10.04
2020-07-07 10.31 9.98 10.05 10.06 81600.0 10.06
2020-07-06 10.17 10.03 10.17 10.05 4300.0 10.05
2020-07-02 10.17 9.98 10.03 10.17 27700.0 10.17
2020-07-01 10.21 9.95 9.95 9.99 650800.0 9.99
2020-06-30 10.33 9.9 9.9 9.95 111300.0 9.95
2020-06-29 9.95 9.86 9.86 9.89 263300.0 9.89
2020-06-26 9.96 9.86 9.86 9.87 2000.0 9.87
2020-06-25 9.95 9.88 9.95 9.88 70300.0 9.88
2020-06-24 9.96 9.78 9.8 9.94 19900.0 9.94
2020-06-23 9.94 9.78 9.85 9.94 15500.0 9.94
2020-06-22 9.96 9.78 9.96 9.93 5500.0 9.93
2020-06-19 10.0 9.8 9.82 9.8 5000.0 9.8
2020-06-18 10.0 9.79 9.94 9.94 5200.0 9.94
2020-06-17 9.94 9.87 9.87 9.9 89200.0 9.9
2020-06-16 10.0 9.85 9.9 9.85 24800.0 9.85
2020-06-15 10.08 9.72 9.85 9.85 178600.0 9.85
2020-06-12 9.86 9.7 9.85 9.78 10100.0 9.78
2020-06-11 9.85 9.73 9.73 9.78 105100.0 9.78
2020-06-10 9.88 9.78 9.88 9.78 9100.0 9.78
2020-06-09 9.86 9.54 9.86 9.86 5300.0 9.86
2020-06-08 9.93 9.72 9.93 9.8 4600.0 9.8
2020-06-05 9.91 9.73 9.73 9.82 3300.0 9.82
2020-06-04 9.9 9.77 9.9 9.78 6200.0 9.78
2020-06-03 9.84 9.75 9.76 9.82 2200.0 9.82
2020-06-02 9.85 9.8 9.85 9.8 1500.0 9.8
2020-06-01 9.91 9.7 9.91 9.78 606400.0 9.78
2020-05-29 9.9 9.7 9.75 9.9 120700.0 9.9
2020-05-28 9.88 9.76 9.88 9.76 1600.0 9.76
2020-05-27 9.82 9.7 9.8 9.78 3400.0 9.78
2020-05-26 9.9 9.6 9.9 9.79 15700.0 9.79
2020-05-22 9.89 9.77 9.8 9.89 49600.0 9.89
2020-05-21 9.85 9.7 9.8 9.78 6400.0 9.78
2020-05-20 9.8 9.69 9.8 9.69 1200.0 9.69
2020-05-19 9.77 9.73 9.76 9.77 3100.0 9.77
2020-05-18 9.8 9.7 9.8 9.75 8500.0 9.75
2020-05-15 9.85 9.75 9.75 9.78 118500.0 9.78
2020-05-14 9.8 9.61 9.8 9.72 29600.0 9.72
2020-05-13 9.85 9.76 9.85 9.77 5200.0 9.77
2020-05-12 9.69 9.69 9.69 9.69 600.0 9.69
2020-05-11 9.84 9.76 9.84 9.78 1400.0 9.78
2020-05-08 9.8 9.71 9.77 9.79 4300.0 9.79
2020-05-07 9.8 9.7 9.73 9.8 138500.0 9.8
2020-05-06 9.78 9.71 9.76 9.78 201700.0 9.78
2020-05-05 9.8 9.71 9.8 9.78 20000.0 9.78
2020-05-04 9.85 9.69 9.85 9.85 4700.0 9.85
2020-05-01 9.67 9.67 9.67 9.67 15000.0 9.67
2020-04-30 9.85 9.75 9.85 9.85 8400.0 9.85
2020-04-29 9.88 9.88 9.88 9.88 700.0 9.88
2020-04-28 9.89 9.88 9.89 9.88 500.0 9.88
2020-04-27 9.89 9.89 9.89 9.89 1200.0 9.89
2020-04-24 9.84 9.77 9.83 9.77 2200.0 9.77
2020-04-23 9.83 9.83 9.83 9.83 700.0 9.83
2020-04-22 9.8 9.76 9.78 9.76 25700.0 9.76
2020-04-21 9.8 9.67 9.8 9.78 3400.0 9.78
2020-04-20 9.8 9.8 9.8 9.8 800.0 9.8
2020-04-17 9.76 9.71 9.76 9.71 900.0 9.71
2020-04-16 9.79 9.79 9.79 9.79 700.0 9.79
2020-04-15 9.75 9.75 9.75 9.75 500.0 9.75
2020-04-14 9.82 9.75 9.82 9.75 1100.0 9.75
2020-04-13 9.84 9.67 9.84 9.67 800.0 9.67
2020-04-09 9.67 9.67 9.67 9.67 0.0 9.67
2020-04-08 9.67 9.67 9.67 9.67 600.0 9.67
2020-04-07 9.65 9.65 9.65 9.65 220300.0 9.65
2020-04-06 9.7 9.65 9.7 9.7 16600.0 9.7
2020-04-03 9.7 9.7 9.7 9.7 500.0 9.7
2020-04-02 9.84 9.84 9.84 9.84 91300.0 9.84
2020-04-01 9.84 9.84 9.84 9.84 400.0 9.84
2020-03-31 9.63 9.57 9.57 9.63 1264300.0 9.63
2020-03-30 9.55 9.55 9.55 9.55 0.0 9.55
2020-03-27 9.58 9.55 9.58 9.55 1100.0 9.55
2020-03-26 9.75 9.55 9.55 9.75 88700.0 9.75
2020-03-25 9.5 9.5 9.5 9.5 200.0 9.5
2020-03-24 9.34 9.34 9.34 9.34 100.0 9.34
2020-03-23 9.33 9.33 9.33 9.33 0.0 9.33
2020-03-20 9.35 9.3 9.35 9.33 1550100.0 9.33
2020-03-19 9.32 9.3 9.3 9.32 1900.0 9.32
2020-03-18 9.55 9.2 9.55 9.2 13700.0 9.2
2020-03-17 9.6 9.54 9.6 9.59 123700.0 9.59
2020-03-16 9.67 9.67 9.67 9.67 700.0 9.67
2020-03-13 9.8 9.8 9.8 9.8 201100.0 9.8
2020-03-12 9.85 9.75 9.85 9.75 41700.0 9.75
2020-03-11 9.95 9.9 9.91 9.9 81000.0 9.9
2020-03-10 9.92 9.86 9.86 9.91 1205500.0 9.91
2020-03-09 9.85 9.7 9.7 9.85 400300.0 9.85
2020-03-06 9.95 9.95 9.95 9.95 0.0 9.95
2020-03-05 9.95 9.95 9.95 9.95 2700.0 9.95
2020-03-04 9.97 9.93 9.96 9.95 251800.0 9.95
2020-03-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-02 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-28 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-27 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-26 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-25 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-24 10.0 10.0 10.0 10.0 0.0 10.0
2020-02-21 10.0 9.91 9.91 10.0 57200.0 10.0
2020-02-20 9.99 9.99 9.99 9.99 0.0 9.99
2020-02-19 9.99 9.96 9.96 9.99 3000.0 9.99
2020-02-18 9.98 9.98 9.98 9.98 0.0 9.98