FinTech Acquisition Corp. IV Unitのデータ

FinTech Acquisition Corp. IV Unitの基本情報

名前 FinTech Acquisition Corp. IV Unit
ティッカー FTIVU
国 United States
上場年 2020.0
セクター Finance

FinTech Acquisition Corp. IV Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.24 11.7 11.7 11.9 3500.0 11.9
2021-02-12 12.0 11.7 11.75 11.7 12200.0 11.7
2021-02-11 12.02 11.75 11.76 11.75 2800.0 11.75
2021-02-10 12.48 11.59 12.2 11.75 4500.0 11.75
2021-02-09 12.0 11.49 11.49 12.0 3100.0 12.0
2021-02-08 12.81 12.09 12.81 12.09 700.0 12.09
2021-02-05 12.15 12.06 12.06 12.12 1200.0 12.12
2021-02-04 12.71 12.36 12.54 12.71 1600.0 12.71
2021-02-03 12.8 12.31 12.5 12.75 2200.0 12.75
2021-02-02 12.87 11.79 11.89 12.87 8600.0 12.87
2021-02-01 12.22 11.8 12.22 11.8 1000.0 11.8
2021-01-29 12.0 11.75 11.8 11.77 2700.0 11.77
2021-01-28 12.25 11.76 12.25 11.89 125300.0 11.89
2021-01-27 13.12 11.78 12.8 12.88 213400.0 12.88
2021-01-26 13.06 12.78 13.06 13.04 7700.0 13.04
2021-01-25 13.99 13.02 13.02 13.15 9200.0 13.15
2021-01-22 12.94 12.71 12.78 12.9 12800.0 12.9
2021-01-21 13.0 12.21 12.21 12.8 175800.0 12.8
2021-01-20 13.0 12.59 12.8 12.59 69800.0 12.59
2021-01-19 13.02 12.7 13.0 12.7 78700.0 12.7
2021-01-15 12.98 12.33 12.33 12.92 40700.0 12.92
2021-01-14 13.0 12.3 12.3 12.8 282000.0 12.8
2021-01-13 12.3 11.17 11.17 12.3 59600.0 12.3
2021-01-12 11.77 11.3 11.77 11.35 2100.0 11.35
2021-01-11 11.76 11.6 11.6 11.76 3600.0 11.76
2021-01-08 11.98 11.64 11.75 11.65 11300.0 11.65
2021-01-07 11.95 11.6 11.84 11.65 32900.0 11.65
2021-01-06 11.6 11.35 11.5 11.6 27600.0 11.6
2021-01-05 11.82 11.28 11.4 11.41 92200.0 11.41
2021-01-04 11.9 11.39 11.75 11.41 152800.0 11.41
2020-12-31 12.1 11.74 11.91 11.93 636900.0 11.93
2020-12-30 13.49 11.94 12.45 12.0 1300000.0 12.0
2020-12-29 11.97 11.55 11.65 11.8 30600.0 11.8
2020-12-28 12.0 10.9 12.0 11.69 185200.0 11.69
2020-12-24 12.09 11.4 11.45 12.0 186300.0 12.0
2020-12-23 11.29 10.9 11.0 11.0 146800.0 11.0
2020-12-22 11.56 10.91 10.96 11.27 12600.0 11.27
2020-12-21 10.9 10.82 10.9 10.82 1000.0 10.82
2020-12-18 10.7 10.65 10.7 10.67 8600.0 10.67
2020-12-17 10.75 10.67 10.73 10.69 11600.0 10.69
2020-12-16 10.78 10.7 10.78 10.71 27300.0 10.71
2020-12-15 10.75 10.62 10.74 10.62 7400.0 10.62
2020-12-14 10.98 10.7 10.9 10.7 22800.0 10.7
2020-12-11 10.9 10.78 10.89 10.83 50900.0 10.83
2020-12-10 10.77 10.56 10.59 10.77 3100.0 10.77
2020-12-09 10.71 10.57 10.71 10.6 2600.0 10.6
2020-12-08 10.9 10.57 10.8 10.58 14300.0 10.58
2020-12-07 10.86 10.36 10.7 10.73 5100.0 10.73
2020-12-04 10.94 10.7 10.92 10.83 6900.0 10.83
2020-12-03 10.9 10.66 10.66 10.75 1900.0 10.75
2020-12-02 11.09 10.66 10.66 10.95 43300.0 10.95
2020-12-01 11.1 10.6 11.09 10.72 41100.0 10.72
2020-11-30 11.35 11.0 11.3 11.1 222700.0 11.1
2020-11-27 10.35 10.27 10.35 10.27 1500.0 10.27
2020-11-25 10.4 10.25 10.26 10.29 104100.0 10.29
2020-11-24 10.4 10.15 10.4 10.26 16900.0 10.26
2020-11-23 11.4 10.23 10.29 10.4 529500.0 10.4
2020-11-20 10.42 10.12 10.13 10.15 170200.0 10.15
2020-11-19 10.15 10.06 10.06 10.1 5500.0 10.1
2020-11-18 10.15 10.15 10.15 10.15 0.0 10.15
2020-11-17 10.15 10.05 10.05 10.15 5100.0 10.15
2020-11-16 10.1 10.05 10.1 10.05 300.0 10.05
2020-11-13 10.25 10.05 10.24 10.05 16100.0 10.05
2020-11-12 10.15 10.1 10.15 10.1 500600.0 10.1
2020-11-11 10.13 10.05 10.05 10.13 600.0 10.13
2020-11-10 10.15 10.06 10.15 10.14 400.0 10.14
2020-11-09 10.24 10.12 10.24 10.2 84400.0 10.2
2020-11-06 10.2 10.15 10.2 10.15 400.0 10.15
2020-11-05 10.24 10.09 10.24 10.23 161600.0 10.23
2020-11-04 10.08 10.05 10.05 10.08 300.0 10.08
2020-11-03 10.01 10.01 10.01 10.01 1300.0 10.01
2020-11-02 10.17 10.01 10.17 10.01 2100.0 10.01
2020-10-30 10.25 10.0 10.14 10.23 184900.0 10.23
2020-10-29 10.25 10.01 10.05 10.01 31900.0 10.01
2020-10-28 10.05 10.03 10.03 10.05 20100.0 10.05
2020-10-27 10.08 10.0 10.06 10.03 397800.0 10.03
2020-10-26 10.1 10.06 10.1 10.06 100400.0 10.06
2020-10-23 10.1 10.1 10.1 10.1 100.0 10.1
2020-10-22 10.1 10.06 10.1 10.1 16400.0 10.1
2020-10-21 10.1 10.06 10.06 10.1 17500.0 10.1
2020-10-20 10.25 10.05 10.11 10.06 47100.0 10.06
2020-10-19 10.15 10.1 10.11 10.1 300.0 10.1
2020-10-16 10.15 10.1 10.14 10.1 900.0 10.1
2020-10-15 10.27 10.1 10.27 10.1 4400.0 10.1
2020-10-14 10.12 10.1 10.12 10.1 3400.0 10.1
2020-10-13 10.07 10.06 10.06 10.07 700.0 10.07
2020-10-12 10.28 10.1 10.15 10.28 1200.0 10.28
2020-10-09 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-08 10.16 10.16 10.16 10.16 100.0 10.16
2020-10-07 10.15 10.1 10.12 10.11 1000.0 10.11
2020-10-06 10.23 10.15 10.16 10.18 38300.0 10.18
2020-10-05 10.3 10.15 10.3 10.15 400.0 10.15
2020-10-02 10.31 10.1 10.1 10.25 343600.0 10.25
2020-10-01 10.47 10.24 10.24 10.47 5800.0 10.47
2020-09-30 10.25 10.15 10.2 10.16 44700.0 10.16
2020-09-29 10.41 10.2 10.39 10.2 34400.0 10.2
2020-09-28 10.45 10.24 10.44 10.27 38600.0 10.27
2020-09-25 10.47 10.05 10.05 10.34 784500.0 10.34