FinServ Acquisition Corp. Unitのデータ

FinServ Acquisition Corp. Unitの基本情報

名前 FinServ Acquisition Corp. Unit
ティッカー FSRVU
国 United States
上場年 2019.0
セクター Finance

FinServ Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.53 20.31 22.53 21.29 11906.0 21.29
2021-02-12 22.86 20.8 20.8 22.54 948.0 22.54
2021-02-11 22.3 20.5 20.5 20.77 5718.0 20.77
2021-02-10 18.81 18.81 18.81 18.81 0.0 18.81
2021-02-09 18.81 18.8 18.8 18.81 229.0 18.81
2021-02-08 19.46 19.46 19.46 19.46 0.0 19.46
2021-02-05 19.46 18.65 18.65 19.46 10481.0 19.46
2021-02-04 20.81 20.81 20.81 20.81 0.0 20.81
2021-02-03 20.81 19.75 19.86 20.81 1100.0 20.81
2021-02-02 20.03 18.65 20.03 18.96 2015.0 18.96
2021-02-01 19.0 17.92 18.79 19.0 1154.0 19.0
2021-01-29 17.2 17.2 17.2 17.2 342.0 17.2
2021-01-28 17.46 17.07 17.46 17.34 1620.0 17.34
2021-01-27 20.36 18.07 18.8 18.57 2660.0 18.57
2021-01-26 19.82 19.82 19.82 19.82 200.0 19.82
2021-01-25 20.03 18.0 20.0 19.79 7041.0 19.79
2021-01-22 21.08 20.0 20.0 20.63 848.0 20.63
2021-01-21 22.3 20.0 20.32 20.0 2182.0 20.0
2021-01-20 20.1 18.86 20.1 19.0 980.0 19.0
2021-01-19 20.1 18.85 19.84 20.1 4942.0 20.1
2021-01-15 20.68 19.7 19.7 20.68 4617.0 20.68
2021-01-14 21.15 19.7 19.72 20.36 4200.0 20.36
2021-01-13 22.19 18.96 18.96 19.72 6351.0 19.72
2021-01-12 18.92 16.63 16.63 18.92 2157.0 18.92
2021-01-11 17.91 16.29 16.5 17.02 816.0 17.02
2021-01-08 16.76 16.65 16.76 16.68 2707.0 16.68
2021-01-07 17.17 16.29 16.62 16.4 6702.0 16.4
2021-01-06 16.61 15.5 15.5 15.61 45277.0 15.61
2021-01-05 15.6 14.06 14.49 15.6 72586.0 15.6
2021-01-04 14.5 14.0 14.5 14.5 6853.0 14.5
2020-12-31 14.5 14.35 14.5 14.5 6717.0 14.5
2020-12-30 14.85 14.46 14.85 14.76 6623.0 14.76
2020-12-29 15.35 14.38 15.26 14.38 5804.0 14.38
2020-12-28 16.0 15.0 15.4 15.2 24217.0 15.2
2020-12-24 15.97 14.61 15.78 15.4 11724.0 15.4
2020-12-23 14.75 14.04 14.04 14.74 41070.0 14.74
2020-12-22 15.08 14.01 15.08 14.01 49993.0 14.01
2020-12-21 15.8 15.0 15.75 15.05 55020.0 15.05
2020-12-18 15.9 13.92 14.6 15.69 364994.0 15.69
2020-12-17 11.9 11.15 11.15 11.74 52924.0 11.74
2020-12-16 11.05 10.8 10.8 11.05 6900.0 11.05
2020-12-15 10.8 10.74 10.74 10.8 1900.0 10.8
2020-12-14 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-11 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-10 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-09 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-08 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-07 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-04 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-03 10.53 10.53 10.53 10.53 100.0 10.53
2020-12-02 10.97 10.97 10.97 10.97 0.0 10.97
2020-12-01 10.97 10.97 10.97 10.97 211.0 10.97
2020-11-30 10.64 10.64 10.64 10.64 500.0 10.64
2020-11-27 10.73 10.73 10.73 10.73 0.0 10.73
2020-11-25 10.75 10.64 10.64 10.73 7152.0 10.73
2020-11-24 10.37 10.37 10.37 10.37 0.0 10.37
2020-11-23 10.37 10.37 10.37 10.37 156.0 10.37
2020-11-20 10.7 10.7 10.7 10.7 0.0 10.7
2020-11-19 10.75 10.49 10.49 10.7 663.0 10.7
2020-11-18 10.63 10.31 10.4 10.41 10399.0 10.41
2020-11-17 11.26 10.2 11.26 10.41 2961.0 10.41
2020-11-16 10.47 10.47 10.47 10.47 0.0 10.47
2020-11-13 10.47 10.42 10.42 10.47 800.0 10.47
2020-11-12 10.5 10.45 10.45 10.5 200.0 10.5
2020-11-11 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-10 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-09 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-06 10.25 10.25 10.25 10.25 12202.0 10.25
2020-11-05 10.3 10.3 10.3 10.3 0.0 10.3
2020-11-04 10.3 10.3 10.3 10.3 0.0 10.3
2020-11-03 10.3 10.3 10.3 10.3 2503.0 10.3
2020-11-02 10.45 10.3 10.45 10.3 517.0 10.3
2020-10-30 10.45 10.45 10.45 10.45 230.0 10.45
2020-10-29 10.64 10.64 10.64 10.64 0.0 10.64
2020-10-28 10.64 10.56 10.56 10.64 1900.0 10.64
2020-10-27 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-26 10.31 10.3 10.3 10.31 604.0 10.31
2020-10-23 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-22 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-21 10.32 10.32 10.32 10.32 5000.0 10.32
2020-10-20 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-19 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-16 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-15 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-14 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-13 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-12 10.3 10.3 10.3 10.3 274.0 10.3
2020-10-09 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-08 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-07 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-06 10.31 10.3 10.3 10.31 648.0 10.31
2020-10-05 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-02 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-01 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-30 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-29 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-28 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-25 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-24 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-23 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-22 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-21 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-17 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-16 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-15 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-14 10.35 10.3 10.3 10.35 508.0 10.35
2020-09-11 10.35 10.35 10.35 10.35 1510.0 10.35
2020-09-10 10.36 10.36 10.36 10.36 0.0 10.36
2020-09-09 10.36 10.36 10.36 10.36 0.0 10.36
2020-09-08 10.36 10.36 10.36 10.36 0.0 10.36
2020-09-04 10.36 10.36 10.36 10.36 0.0 10.36
2020-09-03 10.36 10.35 10.35 10.36 300.0 10.36
2020-09-02 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-01 10.35 10.3 10.3 10.35 1300.0 10.35
2020-08-31 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-26 10.3 10.3 10.3 10.3 100.0 10.3
2020-08-25 10.35 10.35 10.35 10.35 100.0 10.35
2020-08-24 10.35 10.35 10.35 10.35 102.0 10.35
2020-08-21 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-20 10.55 10.3 10.31 10.55 1554.0 10.55
2020-08-19 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-18 10.9 10.9 10.9 10.9 0.0 10.9
2020-08-17 10.9 10.9 10.9 10.9 150.0 10.9
2020-08-14 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-13 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-12 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-11 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-10 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-07 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-06 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-05 10.89 10.8 10.89 10.8 477.0 10.8
2020-08-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-03 10.8 10.75 10.75 10.8 41144.0 10.8
2020-07-31 10.75 10.5 10.5 10.75 532.0 10.75
2020-07-30 10.75 10.55 10.55 10.75 2750.0 10.75
2020-07-29 11.0 10.35 10.76 10.8 55296.0 10.8
2020-07-28 10.59 10.59 10.59 10.59 0.0 10.59
2020-07-27 10.59 10.59 10.59 10.59 0.0 10.59
2020-07-24 10.59 10.59 10.59 10.59 0.0 10.59
2020-07-23 10.75 10.59 10.75 10.59 51033.0 10.59
2020-07-22 10.78 10.4 10.78 10.4 1138.0 10.4
2020-07-21 10.78 10.76 10.76 10.78 1706.0 10.78
2020-07-20 10.76 10.76 10.76 10.76 2061.0 10.76
2020-07-17 10.76 10.76 10.76 10.76 901.0 10.76
2020-07-16 10.7 10.7 10.7 10.7 50006.0 10.7
2020-07-15 10.79 10.63 10.79 10.76 7500.0 10.76
2020-07-14 10.75 10.6 10.6 10.7 4050.0 10.7
2020-07-13 10.75 10.5 10.5 10.5 26300.0 10.5
2020-07-10 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-09 10.7 10.4 10.4 10.4 300.0 10.4
2020-07-08 10.59 10.59 10.59 10.59 0.0 10.59
2020-07-07 10.59 10.59 10.59 10.59 100.0 10.59
2020-07-06 10.55 10.55 10.55 10.55 1500.0 10.55
2020-07-02 10.7 10.4 10.7 10.4 200.0 10.4
2020-07-01 10.6 10.52 10.6 10.52 105601.0 10.52
2020-06-30 10.5 10.5 10.5 10.5 973.0 10.5
2020-06-29 10.4 10.4 10.4 10.4 200.0 10.4
2020-06-26 10.35 10.25 10.35 10.35 6740.0 10.35
2020-06-25 10.35 10.35 10.35 10.35 80025.0 10.35
2020-06-24 10.35 10.32 10.32 10.32 201500.0 10.32
2020-06-23 10.35 10.16 10.16 10.35 6165.0 10.35
2020-06-22 10.3 10.06 10.29 10.3 10981.0 10.3
2020-06-19 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-18 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-17 10.25 10.25 10.25 10.25 120335.0 10.25
2020-06-16 10.3 10.3 10.3 10.3 0.0 10.3
2020-06-15 10.3 10.25 10.25 10.3 100391.0 10.3
2020-06-12 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-11 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-10 10.33 10.02 10.05 10.33 1674.0 10.33
2020-06-09 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-08 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-05 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-04 10.33 10.33 10.33 10.33 1000.0 10.33
2020-06-03 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-02 10.33 10.33 10.33 10.33 0.0 10.33
2020-06-01 10.33 10.25 10.25 10.33 5375.0 10.33
2020-05-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-26 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-22 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-21 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-20 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-19 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-18 10.25 10.12 10.12 10.25 600.0 10.25
2020-05-15 10.3 10.06 10.3 10.3 1400.0 10.3
2020-05-14 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-13 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-12 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-11 10.33 9.8 9.8 10.3 2550.0 10.3
2020-05-08 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-07 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-06 10.33 10.33 10.33 10.33 101.0 10.33
2020-05-05 10.33 10.09 10.1 10.29 73685.0 10.29
2020-05-04 10.34 10.34 10.34 10.34 0.0 10.34
2020-05-01 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-30 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-29 10.34 10.05 10.05 10.34 950.0 10.34
2020-04-28 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-27 10.35 10.2 10.2 10.35 1750.0 10.35
2020-04-24 10.34 10.0 10.0 10.34 17651.0 10.34
2020-04-23 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-22 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-21 10.34 10.34 10.34 10.34 5000.0 10.34
2020-04-20 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-17 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-16 10.34 9.9 9.9 10.28 2950.0 10.28
2020-04-15 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-14 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-13 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-09 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-08 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-07 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-06 10.35 10.19 10.19 10.35 25000.0 10.35
2020-04-03 10.0 10.0 10.0 10.0 59991.0 10.0
2020-04-02 10.08 10.08 10.08 10.08 0.0 10.08
2020-04-01 10.08 10.08 10.08 10.08 0.0 10.08
2020-03-31 10.08 10.08 10.08 10.08 34000.0 10.08
2020-03-30 10.08 10.08 10.08 10.08 200.0 10.08
2020-03-27 10.05 10.05 10.05 10.05 136.0 10.05
2020-03-26 10.05 10.05 10.05 10.05 500.0 10.05
2020-03-25 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-24 10.0 9.12 9.12 10.0 920.0 10.0
2020-03-23 9.8 9.65 9.73 9.8 2894.0 9.8
2020-03-20 10.1 9.22 9.22 10.1 640.0 10.1
2020-03-19 10.1 9.8 10.06 10.1 10931.0 10.1
2020-03-18 10.35 9.75 10.0 9.75 3950.0 9.75
2020-03-17 10.37 9.7 9.8 10.37 18800.0 10.37
2020-03-16 10.2 9.33 9.33 10.2 1950.0 10.2
2020-03-13 10.34 10.17 10.34 10.25 28000.0 10.25
2020-03-12 10.38 10.18 10.18 10.38 1850.0 10.38
2020-03-11 10.38 10.38 10.38 10.38 3000.0 10.38
2020-03-10 10.38 10.35 10.35 10.37 4303.0 10.37
2020-03-09 10.38 10.34 10.35 10.38 13370.0 10.38
2020-03-06 10.4 10.38 10.39 10.4 17610.0 10.4
2020-03-05 10.4 10.39 10.4 10.39 111040.0 10.39
2020-03-04 10.4 10.35 10.35 10.4 3550.0 10.4
2020-03-03 10.4 10.37 10.39 10.37 196200.0 10.37
2020-03-02 10.42 10.3 10.42 10.4 44731.0 10.4
2020-02-28 10.41 10.41 10.41 10.41 0.0 10.41
2020-02-27 10.41 10.41 10.41 10.41 890.0 10.41
2020-02-26 10.42 10.35 10.35 10.42 22592.0 10.42
2020-02-25 10.55 10.45 10.55 10.45 210500.0 10.45
2020-02-24 10.47 10.47 10.47 10.47 1500.0 10.47
2020-02-21 10.45 10.45 10.45 10.45 1000.0 10.45
2020-02-20 10.47 10.42 10.42 10.47 2100.0 10.47
2020-02-19 10.46 10.45 10.45 10.46 600.0 10.46
2020-02-18 10.47 10.45 10.45 10.47 1700.0 10.47