| 名前 | FTAC Olympus Acquisition Corp. Class A Ordinary Shares |
| ティッカー | FTOC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.42 | 12.8 | 13.14 | 13.42 | 2359200.0 | 13.42 |
| 2021-02-12 | 13.28 | 12.45 | 12.74 | 13.27 | 2500700.0 | 13.27 |
| 2021-02-11 | 13.35 | 12.7 | 13.3 | 12.86 | 2606700.0 | 12.86 |
| 2021-02-10 | 13.52 | 12.76 | 13.45 | 13.13 | 3510600.0 | 13.13 |
| 2021-02-09 | 13.9 | 13.32 | 13.78 | 13.5 | 3381500.0 | 13.5 |
| 2021-02-08 | 13.97 | 13.3 | 13.3 | 13.67 | 3775900.0 | 13.67 |
| 2021-02-05 | 13.89 | 13.05 | 13.7 | 13.12 | 5453600.0 | 13.12 |
| 2021-02-04 | 14.39 | 13.45 | 14.07 | 13.6 | 9645100.0 | 13.6 |
| 2021-02-03 | 14.5 | 13.72 | 14.29 | 14.4 | 27593500.0 | 14.4 |
| 2021-02-02 | 13.35 | 12.74 | 13.15 | 12.74 | 2409700.0 | 12.74 |
| 2021-02-01 | 13.64 | 12.12 | 12.15 | 12.97 | 4730200.0 | 12.97 |
| 2021-01-29 | 12.63 | 11.91 | 12.0 | 11.95 | 2483400.0 | 11.95 |
| 2021-01-28 | 12.26 | 11.75 | 11.97 | 12.23 | 4001900.0 | 12.23 |
| 2021-01-27 | 11.86 | 11.28 | 11.67 | 11.55 | 4413400.0 | 11.55 |
| 2021-01-26 | 12.82 | 12.07 | 12.71 | 12.15 | 2722800.0 | 12.15 |
| 2021-01-25 | 13.56 | 12.3 | 13.49 | 12.56 | 4367400.0 | 12.56 |
| 2021-01-22 | 13.38 | 12.82 | 12.93 | 13.24 | 3950100.0 | 13.24 |
| 2021-01-21 | 13.67 | 12.82 | 13.04 | 13.01 | 8623800.0 | 13.01 |
| 2021-01-20 | 13.83 | 10.48 | 10.55 | 13.77 | 19087000.0 | 13.77 |
| 2021-01-19 | 10.77 | 10.49 | 10.77 | 10.52 | 948400.0 | 10.52 |
| 2021-01-15 | 10.76 | 10.5 | 10.76 | 10.57 | 1255500.0 | 10.57 |
| 2021-01-14 | 10.82 | 10.57 | 10.61 | 10.68 | 1348100.0 | 10.68 |
| 2021-01-13 | 10.81 | 10.51 | 10.7 | 10.54 | 1377100.0 | 10.54 |
| 2021-01-12 | 10.83 | 10.43 | 10.44 | 10.69 | 895400.0 | 10.69 |
| 2021-01-11 | 10.44 | 10.31 | 10.37 | 10.44 | 622300.0 | 10.44 |
| 2021-01-08 | 10.5 | 10.33 | 10.34 | 10.35 | 417000.0 | 10.35 |
| 2021-01-07 | 10.5 | 10.25 | 10.33 | 10.5 | 463100.0 | 10.5 |
| 2021-01-06 | 10.45 | 10.31 | 10.32 | 10.31 | 265800.0 | 10.31 |
| 2021-01-05 | 10.47 | 10.35 | 10.46 | 10.4 | 203000.0 | 10.4 |
| 2021-01-04 | 10.52 | 10.38 | 10.52 | 10.46 | 912900.0 | 10.46 |
| 2020-12-31 | 10.44 | 10.27 | 10.44 | 10.3 | 689100.0 | 10.3 |
| 2020-12-30 | 10.43 | 10.3 | 10.43 | 10.35 | 226300.0 | 10.35 |
| 2020-12-29 | 10.5 | 10.29 | 10.44 | 10.35 | 777500.0 | 10.35 |
| 2020-12-28 | 10.45 | 10.25 | 10.39 | 10.4 | 1127700.0 | 10.4 |
| 2020-12-24 | 10.65 | 10.2 | 10.49 | 10.27 | 661700.0 | 10.27 |
| 2020-12-23 | 10.34 | 10.14 | 10.26 | 10.27 | 595000.0 | 10.27 |
| 2020-12-22 | 10.6 | 10.15 | 10.25 | 10.19 | 323000.0 | 10.19 |
| 2020-12-21 | 10.2 | 10.13 | 10.15 | 10.16 | 184400.0 | 10.16 |
| 2020-12-18 | 10.2 | 10.1 | 10.12 | 10.15 | 132000.0 | 10.15 |
| 2020-12-17 | 10.12 | 10.04 | 10.09 | 10.1 | 208800.0 | 10.1 |
| 2020-12-16 | 10.09 | 9.98 | 10.08 | 10.06 | 123800.0 | 10.06 |
| 2020-12-15 | 10.09 | 10.01 | 10.05 | 10.03 | 220000.0 | 10.03 |
| 2020-12-14 | 10.17 | 10.0 | 10.16 | 10.03 | 394900.0 | 10.03 |
| 2020-12-11 | 10.19 | 9.96 | 10.01 | 10.03 | 996300.0 | 10.03 |
| 2020-12-10 | 9.98 | 9.86 | 9.97 | 9.9 | 1174600.0 | 9.9 |
| 2020-12-09 | 10.1 | 9.9 | 10.05 | 9.93 | 240500.0 | 9.93 |
| 2020-12-08 | 10.08 | 9.92 | 10.08 | 10.02 | 240600.0 | 10.02 |
| 2020-12-07 | 10.08 | 9.92 | 10.0 | 10.03 | 93100.0 | 10.03 |
| 2020-12-04 | 9.99 | 9.82 | 9.85 | 9.91 | 195800.0 | 9.91 |
| 2020-12-03 | 9.94 | 9.81 | 9.85 | 9.91 | 50000.0 | 9.91 |
| 2020-12-02 | 9.9 | 9.81 | 9.83 | 9.9 | 75600.0 | 9.9 |
| 2020-12-01 | 9.86 | 9.76 | 9.83 | 9.86 | 2463500.0 | 9.86 |
| 2020-11-30 | 9.87 | 9.76 | 9.82 | 9.82 | 44600.0 | 9.82 |
| 2020-11-27 | 9.83 | 9.73 | 9.73 | 9.8 | 115700.0 | 9.8 |
| 2020-11-25 | 9.76 | 9.7 | 9.7 | 9.74 | 53200.0 | 9.74 |
| 2020-11-24 | 9.74 | 9.68 | 9.71 | 9.74 | 314900.0 | 9.74 |
| 2020-11-23 | 9.75 | 9.68 | 9.68 | 9.7 | 152200.0 | 9.7 |
| 2020-11-20 | 9.75 | 9.65 | 9.75 | 9.7 | 102400.0 | 9.7 |
| 2020-11-19 | 9.73 | 9.65 | 9.69 | 9.7 | 66300.0 | 9.7 |
| 2020-11-18 | 9.7 | 9.65 | 9.69 | 9.7 | 1130200.0 | 9.7 |
| 2020-11-17 | 9.7 | 9.69 | 9.69 | 9.69 | 8600.0 | 9.69 |
| 2020-11-16 | 9.71 | 9.64 | 9.65 | 9.71 | 333000.0 | 9.71 |
| 2020-11-13 | 9.68 | 9.67 | 9.67 | 9.68 | 1000.0 | 9.68 |
| 2020-11-12 | 9.69 | 9.65 | 9.65 | 9.69 | 14700.0 | 9.69 |
| 2020-11-11 | 9.68 | 9.66 | 9.68 | 9.66 | 127100.0 | 9.66 |
| 2020-11-10 | 9.72 | 9.68 | 9.72 | 9.69 | 338900.0 | 9.69 |
| 2020-11-09 | 9.74 | 9.67 | 9.74 | 9.67 | 15200.0 | 9.67 |
| 2020-11-06 | 9.7 | 9.65 | 9.7 | 9.65 | 6100.0 | 9.65 |
| 2020-11-05 | 9.68 | 9.65 | 9.65 | 9.66 | 26400.0 | 9.66 |
| 2020-11-04 | 9.65 | 9.63 | 9.64 | 9.65 | 31100.0 | 9.65 |
| 2020-11-03 | 9.66 | 9.63 | 9.65 | 9.63 | 129700.0 | 9.63 |
| 2020-11-02 | 9.69 | 9.62 | 9.62 | 9.64 | 266300.0 | 9.64 |
| 2020-10-30 | 9.64 | 9.6 | 9.62 | 9.6 | 310800.0 | 9.6 |
| 2020-10-29 | 9.65 | 9.61 | 9.62 | 9.62 | 542400.0 | 9.62 |
| 2020-10-28 | 9.68 | 9.6 | 9.65 | 9.6 | 9100.0 | 9.6 |
| 2020-10-27 | 9.7 | 9.65 | 9.68 | 9.65 | 12100.0 | 9.65 |
| 2020-10-26 | 9.77 | 9.65 | 9.73 | 9.65 | 9000.0 | 9.65 |
| 2020-10-23 | 9.7 | 9.65 | 9.68 | 9.65 | 14800.0 | 9.65 |
| 2020-10-22 | 9.65 | 9.63 | 9.65 | 9.64 | 78500.0 | 9.64 |
| 2020-10-21 | 9.7 | 9.65 | 9.68 | 9.65 | 86100.0 | 9.65 |
| 2020-10-20 | 10.17 | 9.67 | 9.69 | 9.8 | 2300.0 | 9.8 |
| 2020-10-19 | 10.55 | 9.69 | 9.7 | 9.69 | 2900.0 | 9.69 |
| 2020-10-16 | 9.7 | 9.64 | 9.7 | 9.68 | 1151400.0 | 9.68 |