Focus Impact Acquisition Corp NASDAQ:FIAC Historical Prices

Below are the 348 trading days of historical prices for FIAC.

# Exchange Symbol Date Open High Low Close
348 NASDAQ FIAC Fri, Apr 19, 2024 0.00 0.00 0.00 0.00
347 NASDAQ FIAC Thu, Apr 18, 2024 11.05 11.05 11.05 11.05
346 NASDAQ FIAC Thu, Apr 11, 2024 0.00 0.00 0.00 0.00
345 NASDAQ FIAC Wed, Apr 10, 2024 11.04 11.04 11.02 11.04
344 NASDAQ FIAC Tue, Apr 9, 2024 11.04 11.04 11.04 11.04
343 NASDAQ FIAC Fri, Apr 5, 2024 11.02 11.05 11.02 11.04
342 NASDAQ FIAC Mon, Apr 1, 2024 0.00 0.00 0.00 0.00
341 NASDAQ FIAC Thu, Mar 21, 2024 11.01 11.03 11.01 11.03
340 NASDAQ FIAC Wed, Mar 20, 2024 11.02 11.02 11.01 11.02
339 NASDAQ FIAC Wed, Mar 13, 2024 11.00 11.00 11.00 11.00
338 NASDAQ FIAC Tue, Mar 12, 2024 10.98 10.98 10.98 10.98
337 NASDAQ FIAC Mon, Mar 11, 2024 11.05 11.05 11.05 11.05
336 NASDAQ FIAC Fri, Mar 1, 2024 11.05 11.05 11.04 11.04
335 NASDAQ FIAC Thu, Feb 22, 2024 11.00 11.00 11.00 11.00
334 NASDAQ FIAC Wed, Feb 14, 2024 10.98 11.05 10.98 11.05
333 NASDAQ FIAC Fri, Jan 26, 2024 11.05 11.05 11.05 11.05
332 NASDAQ FIAC Thu, Jan 25, 2024 11.05 11.05 11.05 11.05
331 NASDAQ FIAC Wed, Jan 24, 2024 11.05 11.05 11.05 11.05
330 NASDAQ FIAC Tue, Jan 16, 2024 10.98 11.05 10.98 11.05
329 NASDAQ FIAC Fri, Jan 12, 2024 10.95 10.95 10.95 10.95
328 NASDAQ FIAC Thu, Jan 11, 2024 10.92 10.92 10.92 10.92
327 NASDAQ FIAC Wed, Jan 10, 2024 10.93 10.93 10.93 10.93
326 NASDAQ FIAC Tue, Jan 9, 2024 10.92 10.93 10.92 10.92
325 NASDAQ FIAC Mon, Jan 8, 2024 10.92 10.92 10.92 10.92
324 NASDAQ FIAC Wed, Dec 27, 2023 10.90 10.90 10.89 10.89
323 NASDAQ FIAC Tue, Dec 26, 2023 10.92 10.92 10.91 10.91
322 NASDAQ FIAC Wed, Dec 20, 2023 10.92 11.35 10.92 10.93
321 NASDAQ FIAC Mon, Dec 18, 2023 10.88 10.89 10.88 10.89
320 NASDAQ FIAC Fri, Dec 15, 2023 10.88 10.91 10.88 10.91
319 NASDAQ FIAC Thu, Dec 14, 2023 10.88 10.88 10.88 10.88
318 NASDAQ FIAC Wed, Dec 13, 2023 10.91 10.91 10.88 10.88
317 NASDAQ FIAC Tue, Dec 12, 2023 10.91 10.91 10.91 10.91
316 NASDAQ FIAC Mon, Dec 11, 2023 10.88 10.88 10.88 10.88
315 NASDAQ FIAC Fri, Dec 8, 2023 10.90 10.90 10.87 10.87
314 NASDAQ FIAC Thu, Dec 7, 2023 10.87 10.87 10.87 10.87
313 NASDAQ FIAC Tue, Dec 5, 2023 10.84 10.85 10.83 10.85
312 NASDAQ FIAC Mon, Dec 4, 2023 10.86 10.88 10.86 10.86
311 NASDAQ FIAC Wed, Nov 29, 2023 10.77 10.77 10.77 10.77
310 NASDAQ FIAC Tue, Nov 28, 2023 10.92 10.92 10.92 10.92
309 NASDAQ FIAC Mon, Nov 27, 2023 11.01 11.45 10.77 10.87
308 NASDAQ FIAC Fri, Nov 24, 2023 11.37 11.91 10.77 10.88
307 NASDAQ FIAC Tue, Nov 21, 2023 10.77 11.07 10.77 10.86
306 NASDAQ FIAC Wed, Nov 15, 2023 10.87 10.87 10.87 10.87
305 NASDAQ FIAC Tue, Nov 14, 2023 10.82 10.82 10.82 10.82
304 NASDAQ FIAC Mon, Nov 13, 2023 10.94 10.94 10.84 10.84
303 NASDAQ FIAC Fri, Nov 10, 2023 10.84 10.84 10.84 10.84
302 NASDAQ FIAC Wed, Nov 8, 2023 11.36 11.36 10.79 10.92
301 NASDAQ FIAC Tue, Nov 7, 2023 10.83 10.83 10.83 10.83
300 NASDAQ FIAC Fri, Nov 3, 2023 10.82 11.85 10.82 10.88
299 NASDAQ FIAC Thu, Nov 2, 2023 10.86 10.86 10.85 10.85
298 NASDAQ FIAC Wed, Nov 1, 2023 11.20 11.20 10.88 10.92
297 NASDAQ FIAC Tue, Oct 31, 2023 11.00 11.00 10.83 10.92
296 NASDAQ FIAC Mon, Oct 30, 2023 11.00 11.12 10.86 11.02
295 NASDAQ FIAC Thu, Oct 26, 2023 10.85 10.85 10.85 10.85
294 NASDAQ FIAC Wed, Oct 25, 2023 10.85 10.85 10.85 10.85
293 NASDAQ FIAC Tue, Oct 24, 2023 10.82 10.82 10.82 10.82
292 NASDAQ FIAC Mon, Oct 23, 2023 10.82 10.82 10.82 10.82
291 NASDAQ FIAC Fri, Oct 20, 2023 10.82 10.82 10.82 10.82
290 NASDAQ FIAC Thu, Oct 19, 2023 10.82 10.82 10.82 10.82
289 NASDAQ FIAC Tue, Oct 17, 2023 10.82 10.82 10.82 10.82
288 NASDAQ FIAC Wed, Oct 11, 2023 10.82 10.82 10.82 10.82
287 NASDAQ FIAC Tue, Oct 10, 2023 10.82 10.82 10.82 10.82
286 NASDAQ FIAC Wed, Oct 4, 2023 10.81 10.83 10.81 10.81
285 NASDAQ FIAC Tue, Oct 3, 2023 10.81 10.81 10.81 10.81
284 NASDAQ FIAC Mon, Oct 2, 2023 10.80 10.80 10.80 10.80
283 NASDAQ FIAC Wed, Sep 27, 2023 10.79 10.79 10.79 10.79
282 NASDAQ FIAC Tue, Sep 19, 2023 10.77 10.77 10.77 10.77
281 NASDAQ FIAC Wed, Sep 13, 2023 10.75 10.75 10.75 10.75
280 NASDAQ FIAC Tue, Sep 12, 2023 0.00 0.00 0.00 10.73
279 NASDAQ FIAC Mon, Sep 11, 2023 10.73 10.73 10.73 10.73
278 NASDAQ FIAC Fri, Sep 1, 2023 10.68 10.68 10.68 10.68
277 NASDAQ FIAC Thu, Aug 31, 2023 10.68 10.68 10.68 10.68
276 NASDAQ FIAC Wed, Aug 23, 2023 10.63 10.63 10.61 10.61
275 NASDAQ FIAC Tue, Aug 15, 2023 10.58 10.59 10.58 10.59
274 NASDAQ FIAC Tue, Aug 8, 2023 10.59 10.59 10.59 10.59
273 NASDAQ FIAC Wed, Aug 2, 2023 10.60 10.60 10.58 10.58
272 NASDAQ FIAC Mon, Jul 31, 2023 10.75 10.97 10.74 10.90
271 NASDAQ FIAC Fri, Jul 28, 2023 10.61 10.61 10.61 10.61
270 NASDAQ FIAC Fri, Jul 21, 2023 10.56 10.58 10.56 10.56
269 NASDAQ FIAC Thu, Jul 20, 2023 10.56 10.77 10.54 10.56
268 NASDAQ FIAC Wed, Jul 19, 2023 10.54 10.54 10.54 10.54
267 NASDAQ FIAC Tue, Jul 18, 2023 11.55 11.55 10.57 10.60
266 NASDAQ FIAC Wed, Jul 12, 2023 10.69 10.69 10.54 10.54
265 NASDAQ FIAC Tue, Jul 11, 2023 10.58 10.58 10.56 10.58
264 NASDAQ FIAC Thu, Jul 6, 2023 10.56 10.56 10.56 10.56
263 NASDAQ FIAC Wed, Jun 28, 2023 10.58 10.58 10.58 10.58
262 NASDAQ FIAC Tue, Jun 27, 2023 10.52 10.52 10.52 10.52
261 NASDAQ FIAC Mon, Jun 26, 2023 10.52 10.52 10.52 10.52
260 NASDAQ FIAC Thu, Jun 22, 2023 10.60 10.60 10.52 10.52
259 NASDAQ FIAC Tue, Jun 13, 2023 10.52 10.52 10.52 10.52
258 NASDAQ FIAC Mon, Jun 12, 2023 10.52 10.52 10.52 10.52
257 NASDAQ FIAC Wed, Jun 7, 2023 10.50 10.50 10.50 10.50
256 NASDAQ FIAC Tue, Jun 6, 2023 10.51 10.52 10.51 10.51
255 NASDAQ FIAC Mon, Jun 5, 2023 10.51 10.51 10.51 10.51
254 NASDAQ FIAC Fri, Jun 2, 2023 10.51 10.51 10.51 10.51
253 NASDAQ FIAC Thu, Jun 1, 2023 10.51 10.51 10.51 10.51
252 NASDAQ FIAC Wed, May 31, 2023 10.51 10.52 10.50 10.50
251 NASDAQ FIAC Tue, May 30, 2023 10.50 10.51 10.50 10.51
250 NASDAQ FIAC Wed, May 24, 2023 10.48 10.48 10.48 10.48
249 NASDAQ FIAC Tue, May 23, 2023 10.47 10.47 10.47 10.47
248 NASDAQ FIAC Mon, May 22, 2023 10.45 10.47 10.45 10.47
247 NASDAQ FIAC Fri, May 19, 2023 10.47 10.47 10.45 10.46
246 NASDAQ FIAC Thu, May 18, 2023 10.47 10.47 10.47 10.47
245 NASDAQ FIAC Mon, May 8, 2023 10.48 10.48 10.47 10.47
244 NASDAQ FIAC Thu, May 4, 2023 10.47 10.47 10.47 10.47
243 NASDAQ FIAC Wed, May 3, 2023 10.44 10.45 10.44 10.45
242 NASDAQ FIAC Mon, May 1, 2023 10.43 10.43 10.41 10.41
241 NASDAQ FIAC Thu, Apr 27, 2023 10.44 10.49 10.44 10.45
240 NASDAQ FIAC Wed, Apr 26, 2023 10.58 10.58 10.47 10.50
239 NASDAQ FIAC Tue, Apr 25, 2023 10.50 10.50 10.43 10.45
238 NASDAQ FIAC Mon, Apr 24, 2023 10.40 10.56 10.40 10.51
237 NASDAQ FIAC Fri, Apr 21, 2023 10.39 10.40 10.39 10.40
236 NASDAQ FIAC Wed, Apr 19, 2023 10.40 10.40 10.37 10.39
235 NASDAQ FIAC Tue, Apr 18, 2023 10.40 10.40 10.39 10.39
234 NASDAQ FIAC Mon, Apr 17, 2023 10.39 10.40 10.39 10.39
233 NASDAQ FIAC Fri, Apr 14, 2023 10.39 10.39 10.38 10.38
232 NASDAQ FIAC Thu, Apr 13, 2023 10.38 10.39 10.38 10.39
231 NASDAQ FIAC Wed, Apr 12, 2023 10.39 10.40 10.39 10.39
230 NASDAQ FIAC Tue, Apr 11, 2023 10.39 10.40 10.39 10.39
229 NASDAQ FIAC Mon, Apr 10, 2023 10.39 10.39 10.39 10.39
228 NASDAQ FIAC Thu, Apr 6, 2023 10.40 10.40 10.39 10.39
227 NASDAQ FIAC Wed, Apr 5, 2023 10.38 10.40 10.38 10.39
226 NASDAQ FIAC Tue, Apr 4, 2023 10.39 10.40 10.37 10.37
225 NASDAQ FIAC Mon, Apr 3, 2023 10.37 10.40 10.37 10.40
224 NASDAQ FIAC Fri, Mar 31, 2023 10.40 10.40 10.40 10.40
223 NASDAQ FIAC Thu, Mar 30, 2023 10.39 10.39 10.39 10.39
222 NASDAQ FIAC Wed, Mar 29, 2023 10.37 10.39 10.37 10.37
221 NASDAQ FIAC Tue, Mar 28, 2023 10.38 10.38 10.38 10.38
220 NASDAQ FIAC Mon, Mar 27, 2023 10.37 10.38 10.37 10.38
219 NASDAQ FIAC Wed, Mar 22, 2023 10.35 10.37 10.35 10.37
218 NASDAQ FIAC Tue, Mar 21, 2023 10.35 10.37 10.35 10.37
217 NASDAQ FIAC Mon, Mar 20, 2023 10.35 10.35 10.35 10.35
216 NASDAQ FIAC Fri, Mar 17, 2023 10.34 10.34 10.34 10.34
215 NASDAQ FIAC Thu, Mar 16, 2023 10.34 10.34 10.34 10.34
214 NASDAQ FIAC Wed, Mar 15, 2023 10.34 10.34 10.34 10.34
213 NASDAQ FIAC Tue, Mar 14, 2023 10.35 10.35 10.35 10.35
212 NASDAQ FIAC Mon, Mar 13, 2023 10.34 10.36 10.34 10.36
211 NASDAQ FIAC Fri, Mar 10, 2023 10.35 10.35 10.34 10.35
210 NASDAQ FIAC Thu, Mar 9, 2023 10.35 10.36 10.35 10.35
209 NASDAQ FIAC Wed, Mar 8, 2023 10.35 10.36 10.35 10.35
208 NASDAQ FIAC Tue, Mar 7, 2023 10.34 10.36 10.34 10.35
207 NASDAQ FIAC Mon, Mar 6, 2023 10.33 10.35 10.33 10.34
206 NASDAQ FIAC Fri, Mar 3, 2023 10.33 10.34 10.33 10.33
205 NASDAQ FIAC Thu, Mar 2, 2023 10.33 10.34 10.33 10.34
204 NASDAQ FIAC Wed, Mar 1, 2023 10.32 10.32 10.32 10.32
203 NASDAQ FIAC Tue, Feb 28, 2023 10.32 10.32 10.32 10.32
202 NASDAQ FIAC Fri, Feb 24, 2023 10.32 10.32 10.31 10.31
201 NASDAQ FIAC Thu, Feb 23, 2023 10.32 10.32 10.31 10.32
200 NASDAQ FIAC Wed, Feb 22, 2023 10.32 10.32 10.32 10.32
199 NASDAQ FIAC Tue, Feb 21, 2023 10.32 10.32 10.32 10.32
198 NASDAQ FIAC Fri, Feb 17, 2023 10.31 10.31 10.31 10.31
197 NASDAQ FIAC Thu, Feb 16, 2023 10.30 10.30 10.30 10.30
196 NASDAQ FIAC Wed, Feb 15, 2023 10.31 10.31 10.30 10.31
195 NASDAQ FIAC Tue, Feb 14, 2023 10.30 10.30 10.30 10.30
194 NASDAQ FIAC Mon, Feb 13, 2023 10.30 10.30 10.30 10.30
193 NASDAQ FIAC Thu, Feb 9, 2023 10.29 10.29 10.29 10.29
192 NASDAQ FIAC Wed, Feb 8, 2023 10.29 10.30 10.29 10.29
191 NASDAQ FIAC Tue, Feb 7, 2023 10.30 10.30 10.28 10.30
190 NASDAQ FIAC Mon, Feb 6, 2023 10.29 10.29 10.29 10.29
189 NASDAQ FIAC Fri, Feb 3, 2023 10.29 10.29 10.29 10.29
188 NASDAQ FIAC Thu, Feb 2, 2023 10.29 10.29 10.29 10.29
187 NASDAQ FIAC Wed, Feb 1, 2023 10.29 10.29 10.27 10.28
186 NASDAQ FIAC Tue, Jan 31, 2023 10.29 10.29 10.28 10.28
185 NASDAQ FIAC Mon, Jan 30, 2023 10.29 10.33 10.27 10.29
184 NASDAQ FIAC Fri, Jan 27, 2023 10.27 10.29 10.27 10.29
183 NASDAQ FIAC Thu, Jan 26, 2023 10.26 10.28 10.26 10.27
182 NASDAQ FIAC Wed, Jan 25, 2023 10.25 10.27 10.25 10.25
181 NASDAQ FIAC Tue, Jan 24, 2023 10.26 10.26 10.26 10.26
180 NASDAQ FIAC Mon, Jan 23, 2023 10.27 10.27 10.25 10.25
179 NASDAQ FIAC Wed, Jan 18, 2023 10.25 10.25 10.24 10.24
178 NASDAQ FIAC Fri, Jan 13, 2023 10.25 10.26 10.24 10.24
177 NASDAQ FIAC Thu, Jan 12, 2023 10.24 10.49 10.23 10.25
176 NASDAQ FIAC Wed, Jan 11, 2023 10.22 10.23 10.22 10.23
175 NASDAQ FIAC Tue, Jan 10, 2023 10.22 10.22 10.22 10.22
174 NASDAQ FIAC Mon, Jan 9, 2023 10.22 10.22 10.22 10.22
173 NASDAQ FIAC Fri, Jan 6, 2023 10.20 10.20 10.20 10.20
172 NASDAQ FIAC Thu, Jan 5, 2023 10.21 10.21 10.20 10.20
171 NASDAQ FIAC Wed, Jan 4, 2023 10.19 10.20 10.19 10.20
170 NASDAQ FIAC Tue, Jan 3, 2023 10.19 10.19 10.19 10.19
169 NASDAQ FIAC Fri, Dec 30, 2022 10.17 10.18 10.17 10.18
168 NASDAQ FIAC Tue, Dec 27, 2022 10.16 10.16 10.16 10.16
167 NASDAQ FIAC Fri, Dec 23, 2022 10.15 10.20 10.15 10.15
166 NASDAQ FIAC Thu, Dec 22, 2022 10.15 10.16 10.15 10.16
165 NASDAQ FIAC Wed, Dec 21, 2022 10.15 10.15 10.14 10.14
164 NASDAQ FIAC Mon, Dec 19, 2022 10.13 10.13 10.13 10.13
163 NASDAQ FIAC Fri, Dec 16, 2022 10.14 10.14 10.14 10.14
162 NASDAQ FIAC Thu, Dec 15, 2022 10.15 10.15 10.14 10.15
161 NASDAQ FIAC Wed, Dec 14, 2022 10.17 10.17 10.13 10.15
160 NASDAQ FIAC Tue, Dec 13, 2022 10.16 10.17 10.14 10.14
159 NASDAQ FIAC Mon, Dec 12, 2022 10.15 10.16 10.14 10.15
158 NASDAQ FIAC Fri, Dec 9, 2022 10.17 10.17 10.16 10.16
157 NASDAQ FIAC Wed, Dec 7, 2022 10.16 10.16 10.16 10.16
156 NASDAQ FIAC Tue, Dec 6, 2022 10.15 10.16 10.14 10.15
155 NASDAQ FIAC Mon, Dec 5, 2022 10.13 10.15 10.13 10.15
154 NASDAQ FIAC Fri, Dec 2, 2022 10.13 10.13 10.13 10.13
153 NASDAQ FIAC Thu, Dec 1, 2022 10.10 10.10 10.10 10.10
152 NASDAQ FIAC Wed, Nov 30, 2022 10.11 10.11 10.11 10.11
151 NASDAQ FIAC Mon, Nov 28, 2022 10.08 10.08 10.08 10.08
150 NASDAQ FIAC Wed, Nov 23, 2022 10.08 10.11 10.08 10.09
149 NASDAQ FIAC Tue, Nov 22, 2022 10.10 10.10 10.10 10.10
148 NASDAQ FIAC Mon, Nov 21, 2022 10.14 10.14 10.10 10.10
147 NASDAQ FIAC Thu, Nov 17, 2022 10.08 10.09 10.08 10.08
146 NASDAQ FIAC Wed, Nov 16, 2022 10.07 10.07 10.07 10.07
145 NASDAQ FIAC Tue, Nov 15, 2022 10.07 10.08 10.07 10.07
144 NASDAQ FIAC Mon, Nov 14, 2022 10.07 10.08 10.06 10.07
143 NASDAQ FIAC Fri, Nov 11, 2022 10.05 10.05 10.04 10.04
142 NASDAQ FIAC Thu, Nov 10, 2022 10.05 10.06 10.05 10.06
141 NASDAQ FIAC Wed, Nov 9, 2022 10.05 10.05 10.05 10.05
140 NASDAQ FIAC Tue, Nov 8, 2022 10.05 10.05 10.05 10.05
139 NASDAQ FIAC Mon, Nov 7, 2022 10.06 10.06 10.06 10.06
138 NASDAQ FIAC Fri, Nov 4, 2022 10.06 10.07 10.05 10.07
137 NASDAQ FIAC Thu, Nov 3, 2022 10.05 10.05 10.05 10.05
136 NASDAQ FIAC Wed, Nov 2, 2022 10.06 10.08 10.06 10.08
135 NASDAQ FIAC Tue, Nov 1, 2022 10.05 10.07 10.05 10.06
134 NASDAQ FIAC Mon, Oct 31, 2022 10.04 10.04 10.04 10.04
133 NASDAQ FIAC Fri, Oct 28, 2022 10.04 10.04 10.04 10.04
132 NASDAQ FIAC Thu, Oct 27, 2022 10.04 10.04 10.02 10.02
131 NASDAQ FIAC Wed, Oct 26, 2022 10.03 10.03 10.03 10.03
130 NASDAQ FIAC Tue, Oct 25, 2022 10.01 10.03 10.01 10.03
129 NASDAQ FIAC Mon, Oct 24, 2022 10.02 10.02 10.02 10.02
128 NASDAQ FIAC Fri, Oct 21, 2022 10.02 10.02 10.02 10.02
127 NASDAQ FIAC Thu, Oct 20, 2022 10.02 10.02 10.02 10.02
126 NASDAQ FIAC Wed, Oct 19, 2022 10.00 10.00 9.99 9.99
125 NASDAQ FIAC Mon, Oct 17, 2022 10.01 10.01 9.99 9.99
124 NASDAQ FIAC Fri, Oct 14, 2022 9.99 9.99 9.99 9.99
123 NASDAQ FIAC Thu, Oct 13, 2022 9.99 9.99 9.99 9.99
122 NASDAQ FIAC Mon, Oct 10, 2022 9.99 9.99 9.99 9.99
121 NASDAQ FIAC Thu, Oct 6, 2022 10.00 10.00 9.99 9.99
120 NASDAQ FIAC Wed, Oct 5, 2022 10.02 10.02 9.98 9.98
119 NASDAQ FIAC Tue, Oct 4, 2022 9.98 9.98 9.98 9.98
118 NASDAQ FIAC Mon, Oct 3, 2022 9.99 9.99 9.99 9.99
117 NASDAQ FIAC Fri, Sep 30, 2022 10.02 10.02 10.02 10.02
116 NASDAQ FIAC Thu, Sep 29, 2022 10.02 10.02 10.02 10.02
115 NASDAQ FIAC Wed, Sep 28, 2022 10.01 10.02 10.01 10.02
114 NASDAQ FIAC Tue, Sep 27, 2022 9.99 10.00 9.99 10.00
113 NASDAQ FIAC Mon, Sep 26, 2022 9.99 10.00 9.99 10.00
112 NASDAQ FIAC Fri, Sep 23, 2022 10.00 10.00 9.99 10.00
111 NASDAQ FIAC Thu, Sep 22, 2022 9.98 10.01 9.96 10.01
110 NASDAQ FIAC Wed, Sep 21, 2022 9.96 9.96 9.96 9.96
109 NASDAQ FIAC Tue, Sep 20, 2022 10.00 10.00 9.98 10.00
108 NASDAQ FIAC Fri, Sep 16, 2022 9.99 9.99 9.98 9.98
107 NASDAQ FIAC Thu, Sep 15, 2022 9.97 9.99 9.97 9.97
106 NASDAQ FIAC Tue, Sep 13, 2022 9.97 10.01 9.97 9.99
105 NASDAQ FIAC Mon, Sep 12, 2022 9.97 9.97 9.97 9.97
104 NASDAQ FIAC Mon, Aug 29, 2022 9.96 9.96 9.95 9.95
103 NASDAQ FIAC Wed, Aug 24, 2022 9.99 9.99 9.98 9.98
102 NASDAQ FIAC Tue, Aug 23, 2022 10.00 10.00 10.00 10.00
101 NASDAQ FIAC Thu, Aug 18, 2022 9.99 10.00 9.97 9.99
100 NASDAQ FIAC Wed, Aug 17, 2022 9.99 9.99 9.98 9.98
99 NASDAQ FIAC Fri, Aug 12, 2022 10.01 10.01 10.01 10.01
98 NASDAQ FIAC Wed, Aug 10, 2022 9.99 9.99 9.99 9.99
97 NASDAQ FIAC Tue, Aug 9, 2022 9.99 9.99 9.99 9.99
96 NASDAQ FIAC Mon, Aug 8, 2022 9.99 9.99 9.99 9.99
95 NASDAQ FIAC Fri, Aug 5, 2022 9.99 9.99 9.99 9.99
94 NASDAQ FIAC Thu, Aug 4, 2022 9.98 9.98 9.98 9.98
93 NASDAQ FIAC Wed, Aug 3, 2022 9.98 9.98 9.97 9.98
92 NASDAQ FIAC Mon, Aug 1, 2022 9.99 10.00 9.98 9.99
91 NASDAQ FIAC Fri, Jul 29, 2022 9.98 9.98 9.98 9.98
90 NASDAQ FIAC Thu, Jul 28, 2022 9.98 9.98 9.98 9.98
89 NASDAQ FIAC Mon, Jul 25, 2022 9.98 9.98 9.97 9.98
88 NASDAQ FIAC Fri, Jul 22, 2022 9.97 9.97 9.97 9.97
87 NASDAQ FIAC Thu, Jul 21, 2022 9.96 9.97 9.96 9.96
86 NASDAQ FIAC Wed, Jul 20, 2022 9.96 9.96 9.96 9.96
85 NASDAQ FIAC Tue, Jul 19, 2022 9.96 9.99 9.96 9.96
84 NASDAQ FIAC Mon, Jul 18, 2022 9.97 9.97 9.95 9.96
83 NASDAQ FIAC Fri, Jul 15, 2022 9.95 9.98 9.94 9.98
82 NASDAQ FIAC Mon, Jul 11, 2022 9.95 9.95 9.95 9.95
81 NASDAQ FIAC Fri, Jul 8, 2022 9.95 9.95 9.95 9.95
80 NASDAQ FIAC Thu, Jul 7, 2022 9.95 9.95 9.95 9.95
79 NASDAQ FIAC Tue, Jul 5, 2022 9.95 9.95 9.95 9.95
78 NASDAQ FIAC Fri, Jul 1, 2022 9.98 9.98 9.97 9.97
77 NASDAQ FIAC Thu, Jun 23, 2022 9.94 9.94 9.93 9.93
76 NASDAQ FIAC Wed, Jun 22, 2022 9.95 9.95 9.95 9.95
75 NASDAQ FIAC Tue, Jun 21, 2022 10.40 10.44 9.97 9.98
74 NASDAQ FIAC Wed, Jun 1, 2022 9.91 9.91 9.91 9.91
73 NASDAQ FIAC Tue, May 31, 2022 9.94 9.94 9.94 9.94
72 NASDAQ FIAC Fri, May 27, 2022 9.93 9.94 9.91 9.94
71 NASDAQ FIAC Thu, May 26, 2022 9.93 9.93 9.93 9.93
70 NASDAQ FIAC Wed, May 25, 2022 9.93 9.93 9.92 9.92
69 NASDAQ FIAC Tue, May 24, 2022 9.92 9.94 9.92 9.92
68 NASDAQ FIAC Mon, May 23, 2022 9.91 9.91 9.90 9.90
67 NASDAQ FIAC Wed, May 18, 2022 9.91 9.91 9.91 9.91
66 NASDAQ FIAC Thu, May 12, 2022 9.91 9.91 9.91 9.91
65 NASDAQ FIAC Wed, May 11, 2022 9.91 9.96 9.90 9.96
64 NASDAQ FIAC Tue, May 10, 2022 9.91 9.91 9.89 9.90
63 NASDAQ FIAC Mon, May 9, 2022 9.95 9.96 9.95 9.96
62 NASDAQ FIAC Wed, May 4, 2022 9.96 9.96 9.96 9.96
61 NASDAQ FIAC Tue, May 3, 2022 9.95 9.95 9.95 9.95
60 NASDAQ FIAC Mon, May 2, 2022 9.94 9.94 9.94 9.94
59 NASDAQ FIAC Fri, Apr 29, 2022 9.94 9.94 9.94 9.94
58 NASDAQ FIAC Thu, Apr 28, 2022 9.94 9.94 9.94 9.94
57 NASDAQ FIAC Wed, Apr 27, 2022 9.94 9.94 9.94 9.94
56 NASDAQ FIAC Mon, Apr 25, 2022 9.97 9.97 9.97 9.97
55 NASDAQ FIAC Thu, Apr 21, 2022 9.94 9.96 9.94 9.96
54 NASDAQ FIAC Thu, Apr 14, 2022 9.93 9.95 9.93 9.95
53 NASDAQ FIAC Tue, Apr 12, 2022 9.95 9.95 9.95 9.95
52 NASDAQ FIAC Thu, Apr 7, 2022 9.94 9.95 9.94 9.95
51 NASDAQ FIAC Wed, Apr 6, 2022 9.92 9.93 9.92 9.93
50 NASDAQ FIAC Tue, Apr 5, 2022 9.93 9.93 9.92 9.92
49 NASDAQ FIAC Mon, Apr 4, 2022 9.97 9.97 9.97 9.97
48 NASDAQ FIAC Thu, Mar 24, 2022 9.93 9.93 9.93 9.93
47 NASDAQ FIAC Wed, Mar 23, 2022 9.93 9.94 9.93 9.94
46 NASDAQ FIAC Tue, Mar 22, 2022 9.93 9.94 9.92 9.93
45 NASDAQ FIAC Mon, Mar 21, 2022 9.90 9.92 9.88 9.91
44 NASDAQ FIAC Thu, Mar 17, 2022 9.91 9.91 9.91 9.91
43 NASDAQ FIAC Wed, Mar 16, 2022 9.92 9.92 9.91 9.91
42 NASDAQ FIAC Fri, Mar 11, 2022 9.92 9.92 9.91 9.92
41 NASDAQ FIAC Wed, Mar 9, 2022 9.91 9.91 9.91 9.91
40 NASDAQ FIAC Tue, Mar 8, 2022 9.89 9.91 9.87 9.91
39 NASDAQ FIAC Mon, Mar 7, 2022 9.87 9.91 9.85 9.91
38 NASDAQ FIAC Thu, Mar 3, 2022 9.90 9.90 9.90 9.90
37 NASDAQ FIAC Wed, Mar 2, 2022 9.91 9.92 9.90 9.90
36 NASDAQ FIAC Tue, Mar 1, 2022 9.89 9.91 9.89 9.91
35 NASDAQ FIAC Fri, Feb 25, 2022 9.85 9.85 9.85 9.85
34 NASDAQ FIAC Thu, Feb 24, 2022 9.86 9.86 9.86 9.86
33 NASDAQ FIAC Fri, Feb 18, 2022 9.86 9.86 9.86 9.86
32 NASDAQ FIAC Thu, Feb 10, 2022 9.90 9.90 9.88 9.88
31 NASDAQ FIAC Wed, Feb 9, 2022 9.86 9.86 9.86 9.86
30 NASDAQ FIAC Mon, Feb 7, 2022 9.86 9.86 9.86 9.86
29 NASDAQ FIAC Fri, Feb 4, 2022 9.86 9.88 9.86 9.86
28 NASDAQ FIAC Thu, Feb 3, 2022 9.86 9.86 9.84 9.86
27 NASDAQ FIAC Wed, Feb 2, 2022 9.91 9.91 9.88 9.90
26 NASDAQ FIAC Tue, Feb 1, 2022 9.88 9.88 9.83 9.85
25 NASDAQ FIAC Fri, Jan 28, 2022 9.83 9.85 9.83 9.83
24 NASDAQ FIAC Thu, Jan 27, 2022 9.86 9.87 9.83 9.84
23 NASDAQ FIAC Wed, Jan 26, 2022 9.85 9.85 9.84 9.84
22 NASDAQ FIAC Tue, Jan 25, 2022 9.84 9.84 9.84 9.84
21 NASDAQ FIAC Mon, Jan 24, 2022 9.85 9.85 9.83 9.83
20 NASDAQ FIAC Fri, Jan 21, 2022 9.85 9.88 9.83 9.85
19 NASDAQ FIAC Thu, Jan 20, 2022 9.87 9.89 9.87 9.87
18 NASDAQ FIAC Wed, Jan 19, 2022 9.87 9.87 9.87 9.87
17 NASDAQ FIAC Tue, Jan 18, 2022 9.87 9.87 9.87 9.87
16 NASDAQ FIAC Fri, Jan 14, 2022 9.87 9.87 9.87 9.87
15 NASDAQ FIAC Thu, Jan 13, 2022 9.90 9.90 9.87 9.87
14 NASDAQ FIAC Wed, Jan 12, 2022 0.00 0.00 0.00 9.90
13 NASDAQ FIAC Tue, Jan 11, 2022 9.89 9.90 9.89 9.90
12 NASDAQ FIAC Mon, Jan 10, 2022 9.89 9.89 9.87 9.89
11 NASDAQ FIAC Fri, Jan 7, 2022 9.90 9.90 9.89 9.90
10 NASDAQ FIAC Thu, Jan 6, 2022 0.00 0.00 0.00 9.87
9 NASDAQ FIAC Wed, Jan 5, 2022 9.87 9.87 9.87 9.87
8 NASDAQ FIAC Tue, Jan 4, 2022 9.83 9.87 9.83 9.87
7 NASDAQ FIAC Mon, Jan 3, 2022 9.83 9.85 9.83 9.84
6 NASDAQ FIAC Fri, Dec 31, 2021 9.94 9.94 9.94 9.87
5 NASDAQ FIAC Thu, Dec 30, 2021 9.85 9.87 9.85 9.87
4 NASDAQ FIAC Wed, Dec 29, 2021 9.73 9.73 9.73 9.73
3 NASDAQ FIAC Tue, Dec 28, 2021 10.22 10.22 9.82 9.82
2 NASDAQ FIAC Mon, Dec 27, 2021 10.42 10.42 9.68 9.74
1 NASDAQ FIAC Thu, Dec 23, 2021 9.75 9.95 9.75 9.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024