| 名前 | FTAC Olympus Acquisition Corp. Unit |
| ティッカー | FTOCU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.39 | 13.86 | 14.3 | 14.39 | 133700.0 | 14.39 |
| 2021-02-12 | 14.34 | 13.65 | 13.94 | 14.34 | 70000.0 | 14.34 |
| 2021-02-11 | 14.49 | 13.79 | 14.49 | 13.9 | 118200.0 | 13.9 |
| 2021-02-10 | 14.76 | 13.87 | 14.62 | 14.5 | 446600.0 | 14.5 |
| 2021-02-09 | 15.12 | 14.5 | 14.67 | 14.66 | 83900.0 | 14.66 |
| 2021-02-08 | 15.11 | 14.49 | 14.5 | 14.8 | 204200.0 | 14.8 |
| 2021-02-05 | 15.01 | 14.19 | 14.85 | 14.27 | 259000.0 | 14.27 |
| 2021-02-04 | 15.63 | 14.64 | 15.53 | 14.75 | 912900.0 | 14.75 |
| 2021-02-03 | 15.74 | 14.97 | 15.6 | 15.6 | 2074500.0 | 15.6 |
| 2021-02-02 | 14.37 | 13.91 | 14.13 | 13.98 | 319600.0 | 13.98 |
| 2021-02-01 | 14.77 | 13.18 | 13.18 | 14.08 | 487900.0 | 14.08 |
| 2021-01-29 | 13.62 | 12.89 | 12.98 | 12.95 | 372400.0 | 12.95 |
| 2021-01-28 | 13.02 | 12.5 | 12.82 | 13.0 | 988500.0 | 13.0 |
| 2021-01-27 | 12.86 | 12.16 | 12.86 | 12.37 | 572600.0 | 12.37 |
| 2021-01-26 | 14.04 | 13.13 | 13.83 | 13.2 | 362400.0 | 13.2 |
| 2021-01-25 | 14.85 | 13.66 | 14.52 | 13.71 | 228000.0 | 13.71 |
| 2021-01-22 | 14.53 | 14.0 | 14.21 | 14.4 | 567600.0 | 14.4 |
| 2021-01-21 | 14.88 | 13.99 | 14.25 | 14.1 | 1642800.0 | 14.1 |
| 2021-01-20 | 15.06 | 11.14 | 11.2 | 15.0 | 2883900.0 | 15.0 |
| 2021-01-19 | 11.18 | 11.09 | 11.18 | 11.12 | 519000.0 | 11.12 |
| 2021-01-15 | 11.47 | 11.18 | 11.39 | 11.18 | 506000.0 | 11.18 |
| 2021-01-14 | 11.53 | 11.3 | 11.3 | 11.34 | 501700.0 | 11.34 |
| 2021-01-13 | 11.41 | 11.18 | 11.4 | 11.18 | 485600.0 | 11.18 |
| 2021-01-12 | 11.43 | 11.08 | 11.09 | 11.35 | 96900.0 | 11.35 |
| 2021-01-11 | 11.05 | 10.88 | 10.88 | 11.01 | 161000.0 | 11.01 |
| 2021-01-08 | 11.05 | 10.91 | 10.95 | 10.92 | 69600.0 | 10.92 |
| 2021-01-07 | 10.9 | 10.75 | 10.9 | 10.86 | 10100.0 | 10.86 |
| 2021-01-06 | 11.03 | 10.89 | 10.94 | 10.89 | 192200.0 | 10.89 |
| 2021-01-05 | 11.15 | 10.92 | 11.15 | 10.98 | 74800.0 | 10.98 |
| 2021-01-04 | 11.15 | 10.98 | 11.0 | 11.01 | 196200.0 | 11.01 |
| 2020-12-31 | 11.0 | 10.87 | 10.93 | 10.87 | 291500.0 | 10.87 |
| 2020-12-30 | 11.0 | 10.96 | 11.0 | 10.96 | 40900.0 | 10.96 |
| 2020-12-29 | 11.15 | 10.93 | 11.1 | 10.93 | 260300.0 | 10.93 |
| 2020-12-28 | 11.13 | 10.85 | 11.0 | 11.07 | 547100.0 | 11.07 |
| 2020-12-24 | 10.99 | 10.26 | 10.97 | 10.85 | 247700.0 | 10.85 |
| 2020-12-23 | 11.0 | 10.72 | 10.75 | 10.85 | 645400.0 | 10.85 |
| 2020-12-22 | 10.92 | 10.62 | 10.65 | 10.72 | 311200.0 | 10.72 |
| 2020-12-21 | 10.65 | 10.6 | 10.63 | 10.61 | 68300.0 | 10.61 |
| 2020-12-18 | 10.62 | 10.57 | 10.62 | 10.57 | 22400.0 | 10.57 |
| 2020-12-17 | 10.56 | 10.53 | 10.54 | 10.54 | 24500.0 | 10.54 |
| 2020-12-16 | 10.51 | 10.4 | 10.4 | 10.46 | 31300.0 | 10.46 |
| 2020-12-15 | 10.55 | 10.4 | 10.55 | 10.4 | 2000.0 | 10.4 |
| 2020-12-14 | 10.65 | 10.47 | 10.64 | 10.54 | 178200.0 | 10.54 |
| 2020-12-11 | 10.71 | 10.45 | 10.5 | 10.58 | 246400.0 | 10.58 |
| 2020-12-10 | 10.45 | 10.32 | 10.4 | 10.36 | 5700.0 | 10.36 |
| 2020-12-09 | 10.45 | 10.35 | 10.45 | 10.35 | 21100.0 | 10.35 |
| 2020-12-08 | 10.45 | 10.33 | 10.45 | 10.4 | 68800.0 | 10.4 |
| 2020-12-07 | 10.45 | 10.41 | 10.45 | 10.41 | 47600.0 | 10.41 |
| 2020-12-04 | 10.4 | 10.27 | 10.3 | 10.35 | 307800.0 | 10.35 |
| 2020-12-03 | 10.29 | 10.2 | 10.25 | 10.29 | 80000.0 | 10.29 |
| 2020-12-02 | 10.25 | 10.18 | 10.2 | 10.2 | 195100.0 | 10.2 |
| 2020-12-01 | 10.21 | 10.15 | 10.21 | 10.15 | 436000.0 | 10.15 |
| 2020-11-30 | 10.2 | 10.12 | 10.12 | 10.2 | 212500.0 | 10.2 |
| 2020-11-27 | 10.11 | 10.06 | 10.06 | 10.1 | 113100.0 | 10.1 |
| 2020-11-25 | 10.09 | 9.95 | 10.0 | 10.05 | 638400.0 | 10.05 |
| 2020-11-24 | 10.05 | 9.98 | 9.98 | 10.0 | 316800.0 | 10.0 |
| 2020-11-23 | 10.04 | 9.96 | 10.04 | 10.01 | 277500.0 | 10.01 |
| 2020-11-20 | 10.01 | 9.93 | 9.93 | 10.0 | 29700.0 | 10.0 |
| 2020-11-19 | 10.0 | 9.98 | 9.99 | 9.98 | 4600.0 | 9.98 |
| 2020-11-18 | 10.03 | 9.96 | 10.0 | 10.0 | 114500.0 | 10.0 |
| 2020-11-17 | 10.03 | 9.97 | 10.03 | 9.97 | 2100.0 | 9.97 |
| 2020-11-16 | 10.04 | 9.94 | 10.0 | 10.0 | 20200.0 | 10.0 |
| 2020-11-13 | 10.0 | 9.97 | 9.97 | 10.0 | 200.0 | 10.0 |
| 2020-11-12 | 10.02 | 9.93 | 10.02 | 9.94 | 11000.0 | 9.94 |
| 2020-11-11 | 9.98 | 9.98 | 9.98 | 9.98 | 1600.0 | 9.98 |
| 2020-11-10 | 10.03 | 9.96 | 10.03 | 9.97 | 9500.0 | 9.97 |
| 2020-11-09 | 10.04 | 9.91 | 9.91 | 9.97 | 11300.0 | 9.97 |
| 2020-11-06 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-11-05 | 9.97 | 9.9 | 9.9 | 9.97 | 175500.0 | 9.97 |
| 2020-11-04 | 9.96 | 9.9 | 9.91 | 9.95 | 280300.0 | 9.95 |
| 2020-11-03 | 9.96 | 9.88 | 9.9 | 9.94 | 434300.0 | 9.94 |
| 2020-11-02 | 9.9 | 9.9 | 9.9 | 9.9 | 447400.0 | 9.9 |
| 2020-10-30 | 9.99 | 9.87 | 9.99 | 9.92 | 63400.0 | 9.92 |
| 2020-10-29 | 10.04 | 9.9 | 9.91 | 9.99 | 142900.0 | 9.99 |
| 2020-10-28 | 9.97 | 9.9 | 9.95 | 9.95 | 283200.0 | 9.95 |
| 2020-10-27 | 9.95 | 9.91 | 9.91 | 9.95 | 800.0 | 9.95 |
| 2020-10-26 | 9.95 | 9.9 | 9.95 | 9.95 | 53300.0 | 9.95 |
| 2020-10-23 | 9.93 | 9.92 | 9.93 | 9.92 | 4500.0 | 9.92 |
| 2020-10-22 | 9.95 | 9.94 | 9.94 | 9.94 | 6100.0 | 9.94 |
| 2020-10-21 | 9.98 | 9.94 | 9.95 | 9.94 | 134800.0 | 9.94 |
| 2020-10-20 | 10.0 | 9.95 | 10.0 | 9.99 | 1600.0 | 9.99 |
| 2020-10-19 | 10.0 | 9.98 | 9.99 | 9.98 | 17300.0 | 9.98 |
| 2020-10-16 | 9.98 | 9.95 | 9.97 | 9.97 | 1024500.0 | 9.97 |
| 2020-10-15 | 9.96 | 9.94 | 9.96 | 9.95 | 126100.0 | 9.95 |
| 2020-10-14 | 9.98 | 9.94 | 9.96 | 9.95 | 9000.0 | 9.95 |
| 2020-10-13 | 9.98 | 9.94 | 9.98 | 9.95 | 5700.0 | 9.95 |
| 2020-10-12 | 9.98 | 9.94 | 9.98 | 9.97 | 141800.0 | 9.97 |
| 2020-10-09 | 10.0 | 9.95 | 10.0 | 9.96 | 224400.0 | 9.96 |
| 2020-10-08 | 9.99 | 9.92 | 9.99 | 9.97 | 582800.0 | 9.97 |
| 2020-10-07 | 9.96 | 9.92 | 9.95 | 9.94 | 152300.0 | 9.94 |
| 2020-10-06 | 9.99 | 9.95 | 9.98 | 9.96 | 17600.0 | 9.96 |
| 2020-10-05 | 9.99 | 9.81 | 9.99 | 9.95 | 107800.0 | 9.95 |
| 2020-10-02 | 10.04 | 9.93 | 10.0 | 9.97 | 152100.0 | 9.97 |
| 2020-10-01 | 10.02 | 9.98 | 10.02 | 9.99 | 609500.0 | 9.99 |
| 2020-09-30 | 10.05 | 9.99 | 10.05 | 10.0 | 168900.0 | 10.0 |
| 2020-09-29 | 10.04 | 10.01 | 10.01 | 10.04 | 7300.0 | 10.04 |
| 2020-09-28 | 10.04 | 10.0 | 10.0 | 10.03 | 21800.0 | 10.03 |
| 2020-09-25 | 10.04 | 9.99 | 10.02 | 10.02 | 91100.0 | 10.02 |
| 2020-09-24 | 10.02 | 9.99 | 9.99 | 10.0 | 435000.0 | 10.0 |
| 2020-09-23 | 10.04 | 9.99 | 10.04 | 10.0 | 450900.0 | 10.0 |
| 2020-09-22 | 10.04 | 10.01 | 10.03 | 10.01 | 773600.0 | 10.01 |
| 2020-09-21 | 10.06 | 10.02 | 10.06 | 10.02 | 37600.0 | 10.02 |
| 2020-09-18 | 10.05 | 10.03 | 10.04 | 10.05 | 847500.0 | 10.05 |
| 2020-09-17 | 10.04 | 10.0 | 10.04 | 10.02 | 1083900.0 | 10.02 |
| 2020-09-16 | 10.05 | 10.04 | 10.05 | 10.04 | 37700.0 | 10.04 |
| 2020-09-15 | 10.05 | 10.02 | 10.05 | 10.04 | 39000.0 | 10.04 |
| 2020-09-14 | 10.03 | 10.0 | 10.03 | 10.02 | 106200.0 | 10.02 |
| 2020-09-11 | 10.0 | 9.98 | 10.0 | 10.0 | 169000.0 | 10.0 |
| 2020-09-10 | 10.02 | 9.98 | 10.02 | 9.98 | 1256200.0 | 9.98 |
| 2020-09-09 | 10.02 | 9.97 | 10.0 | 10.0 | 1296100.0 | 10.0 |
| 2020-09-08 | 10.03 | 9.99 | 10.0 | 10.0 | 2013500.0 | 10.0 |
| 2020-09-04 | 10.04 | 9.97 | 9.97 | 10.01 | 646100.0 | 10.01 |
| 2020-09-03 | 10.01 | 9.95 | 9.95 | 10.0 | 471000.0 | 10.0 |
| 2020-09-02 | 9.97 | 9.93 | 9.96 | 9.96 | 387300.0 | 9.96 |
| 2020-09-01 | 9.97 | 9.94 | 9.96 | 9.96 | 243300.0 | 9.96 |
| 2020-08-31 | 10.0 | 9.92 | 9.94 | 9.96 | 1314900.0 | 9.96 |
| 2020-08-28 | 9.95 | 9.92 | 9.94 | 9.95 | 1102100.0 | 9.95 |
| 2020-08-27 | 9.94 | 9.91 | 9.91 | 9.94 | 1625500.0 | 9.94 |
| 2020-08-26 | 9.95 | 9.9 | 9.93 | 9.93 | 18682500.0 | 9.93 |