Dark

FCAC
Falcon Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Jul 1, 2021

9.00USD-3.017%(-0.28)400,453

Pre-market

0.00USD-100.000%(-9.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-01	9.5000	9.5184	8.8500	9.0000	-3.017%	400,453	0.000%
2021-06-30	10.0000	10.0300	9.2600	9.2800	-7.200%	336,127	-3.017%
2021-06-29	10.2300	10.7677	9.8900	10.0000	-2.534%	429,112	-10.000%
2021-06-28	9.8900	10.3699	9.8791	10.2600	+3.951%	372,956	-12.281%
2021-06-25	9.9200	10.0400	9.7601	9.8700	-0.101%	240,551	-8.815%
2021-06-24	9.9800	9.9800	9.8100	9.8800	-0.604%	146,792	-8.907%
2021-06-23	9.9900	9.9900	9.9400	9.9400	-0.501%	955,272	-9.457%
2021-06-22	9.9700	9.9900	9.9700	9.9900	+0.201%	863,611	-9.910%
2021-06-21	9.9600	9.9900	9.9600	9.9700	0.000%	1,014,715	-9.729%
2021-06-18	9.9700	9.9900	9.9600	9.9700	-0.100%	956,017	-9.729%
2021-06-17	10.0000	10.0000	9.9600	9.9800	-0.200%	418,192	-9.820%
2021-06-16	9.9900	10.0200	9.9600	10.0000	+0.200%	219,069	-10.000%
2021-06-15	10.0100	10.0400	9.9601	9.9800	-0.300%	931,915	-9.820%
2021-06-14	9.9900	10.0300	9.9800	10.0100	+0.301%	404,173	-10.090%
2021-06-11	10.0100	10.0300	9.9800	9.9800	-0.399%	201,560	-9.820%
2021-06-10	10.0200	10.0300	9.9700	10.0200	+0.100%	145,199	-10.180%
2021-06-09	10.0100	10.0703	10.0000	10.0100	+0.200%	428,437	-10.090%
2021-06-08	9.9600	10.0060	9.9500	9.9900	+0.201%	124,987	-9.910%
2021-06-07	9.9800	10.0100	9.9600	9.9700	-0.100%	95,831	-9.729%
2021-06-04	10.0000	10.0500	9.9600	9.9800	-0.100%	126,969	-9.820%
2021-06-03	9.9800	10.0200	9.9600	9.9900	0.000%	97,073	-9.910%
2021-06-02	9.9600	10.0000	9.9600	9.9900	0.000%	156,541	-9.910%
2021-06-01	9.9900	10.0000	9.9600	9.9900	0.000%	124,135	-9.910%
2021-05-28	10.0000	10.0100	9.9800	9.9900	0.000%	333,833	-9.910%
2021-05-27	9.9700	10.0000	9.9700	9.9900	0.000%	203,941	-9.910%
2021-05-26	9.9800	10.0000	9.9500	9.9900	0.000%	140,784	-9.910%
2021-05-25	9.9900	10.0000	9.9500	9.9900	-0.100%	129,452	-9.910%
2021-05-24	9.9900	10.0000	9.9700	10.0000	+0.301%	471,233	-10.000%
2021-05-21	10.0000	10.0000	9.9400	9.9700	-0.200%	147,878	-9.729%
2021-05-20	9.9800	9.9900	9.9300	9.9900	+0.503%	162,571	-9.910%
2021-05-19	9.9700	9.9800	9.9000	9.9400	-0.301%	687,548	-9.457%
2021-05-18	9.9600	10.0000	9.9535	9.9700	+0.100%	186,023	-9.729%
2021-05-17	9.9500	9.9800	9.9400	9.9600	+0.201%	120,443	-9.639%
2021-05-14	9.9900	9.9900	9.9000	9.9400	+0.202%	73,564	-9.457%
2021-05-13	9.9600	9.9800	9.9100	9.9200	-0.201%	127,774	-9.274%
2021-05-12	9.9500	9.9800	9.9100	9.9400	+0.202%	262,750	-9.457%
2021-05-11	9.8800	9.9800	9.8501	9.9200	+0.202%	227,598	-9.274%
2021-05-10	9.9800	10.0000	9.8800	9.9000	-0.802%	365,449	-9.091%
2021-05-07	9.9800	10.0300	9.9800	9.9800	0.000%	244,474	-9.820%
2021-05-06	9.9800	10.0000	9.9500	9.9800	0.000%	222,494	-9.820%
2021-05-05	9.9600	10.0000	9.9600	9.9800	+0.100%	111,897	-9.820%
2021-05-04	10.0000	10.0000	9.9700	9.9700	-0.100%	115,711	-9.729%
2021-05-03	9.9800	10.0000	9.9600	9.9800	+0.100%	154,636	-9.820%
2021-04-30	9.9600	10.0000	9.9500	9.9700	-0.100%	134,564	-9.729%
2021-04-29	9.9565	10.0000	9.9565	9.9800	0.000%	159,374	-9.820%
2021-04-28	9.9500	10.0000	9.9300	9.9800	+0.706%	106,758	-9.820%
2021-04-27	9.9500	9.9900	9.9000	9.9100	-0.701%	83,699	-9.183%
2021-04-26	9.9800	10.0100	9.9500	9.9800	0.000%	330,367	-9.820%
2021-04-23	9.9600	9.9900	9.9150	9.9800	+0.504%	226,884	-9.820%
2021-04-22	9.9400	9.9500	9.9000	9.9300	+0.101%	179,012	-9.366%
2021-04-21	9.8500	9.9300	9.8500	9.9200	+0.711%	925,966	-9.274%
2021-04-20	9.8900	9.9100	9.7900	9.8500	-0.505%	406,461	-8.629%
2021-04-19	9.9000	9.9500	9.8900	9.9000	-0.302%	1,464,313	-9.091%
2021-04-16	9.9900	10.0000	9.9100	9.9300	-0.101%	165,025	-9.366%
2021-04-15	9.9300	9.9800	9.9000	9.9400	+0.101%	315,611	-9.457%
2021-04-14	9.9900	9.9900	9.9200	9.9300	-0.201%	369,886	-9.366%
2021-04-13	9.9800	9.9900	9.9300	9.9500	-0.100%	154,155	-9.548%
2021-04-12	9.9900	10.0600	9.9300	9.9600	-0.300%	143,761	-9.639%
2021-04-09	10.0100	10.0700	9.9650	9.9900	-0.200%	303,874	-9.910%
2021-04-08	10.0000	10.0600	9.9500	10.0100	+0.502%	317,363	-10.090%
2021-04-07	10.0000	10.0200	9.9500	9.9600	-0.400%	118,846	-9.639%
2021-04-06	9.9300	10.0200	9.9300	10.0000	+0.402%	129,437	-10.000%
2021-04-05	9.9500	10.0000	9.9400	9.9600	+0.403%	204,744	-9.639%
2021-04-01	10.0500	10.1400	9.9150	9.9200	-0.502%	582,155	-9.274%
2021-03-31	9.9400	10.0500	9.9200	9.9700	+0.504%	349,333	-9.729%
2021-03-30	9.9400	9.9800	9.9150	9.9200	-0.601%	119,283	-9.274%
2021-03-29	10.0000	10.0400	9.9050	9.9800	+0.504%	330,079	-9.820%
2021-03-26	10.0300	10.0400	9.9050	9.9300	-1.096%	298,903	-9.366%
2021-03-25	9.8500	10.0900	9.7500	10.0400	+1.108%	1,138,739	-10.359%
2021-03-24	10.0200	10.0200	9.8900	9.9300	-0.301%	829,616	-9.366%
2021-03-23	10.1000	10.1400	9.9500	9.9600	-1.386%	602,288	-9.639%
2021-03-22	10.0900	10.1900	10.0700	10.1000	-0.296%	290,760	-10.891%
2021-03-19	10.1400	10.1900	9.9900	10.1300	-0.099%	488,419	-11.155%
2021-03-18	10.1500	10.3200	10.1000	10.1400	-0.686%	327,274	-11.243%
2021-03-17	10.1400	10.2800	10.1000	10.2100	+0.196%	410,945	-11.851%
2021-03-16	10.2300	10.2650	10.0800	10.1900	-0.682%	472,003	-11.678%
2021-03-15	10.4500	10.4500	10.2200	10.2600	-1.818%	1,039,941	-12.281%
2021-03-12	10.6200	10.7900	10.4028	10.4500	-2.154%	253,393	-13.876%
2021-03-11	10.3000	10.7399	10.1900	10.6800	+4.603%	533,272	-15.730%
2021-03-10	10.2800	10.4500	10.1000	10.2100	-0.487%	313,874	-11.851%
2021-03-09	10.4200	10.5400	10.2500	10.2600	-1.536%	546,897	-12.281%
2021-03-08	10.4500	10.4500	10.2100	10.4200	+2.358%	792,920	-13.628%
2021-03-05	10.1402	10.3800	9.9200	10.1800	+0.692%	1,388,793	-11.591%
2021-03-04	10.2500	10.4700	9.8800	10.1100	-1.462%	1,104,432	-10.979%
2021-03-03	10.8000	10.9300	10.2100	10.2600	-4.647%	1,336,203	-12.281%
2021-03-02	11.2900	11.4500	10.7124	10.7600	-5.531%	951,611	-16.357%
2021-03-01	11.2800	11.4300	10.9900	11.3900	+4.591%	632,530	-20.983%
2021-02-26	11.0100	11.1920	10.5000	10.8900	0.000%	1,200,935	-17.355%
2021-02-25	11.9000	11.9000	10.8700	10.8900	-9.551%	859,869	-17.355%
2021-02-24	12.5100	12.5999	11.8100	12.0400	-3.138%	843,905	-25.249%
2021-02-23	11.7400	12.7700	10.8800	12.4300	-0.560%	1,208,430	-27.595%
2021-02-22	11.9000	12.6900	11.8000	12.5000	+4.866%	6,158,165	-28.000%
2021-02-19	11.5200	11.9700	11.3200	11.9200	+6.906%	1,904,584	-24.497%
2021-02-18	11.4000	11.6400	11.1500	11.1500	-3.547%	1,229,903	-19.283%
2021-02-17	11.5600	11.6600	11.3700	11.5600	+1.850%	1,029,338	-22.145%
2021-02-16	11.6900	11.9700	11.2700	11.3500	+0.354%	2,656,377	-20.705%
2021-02-12	11.7700	12.8100	10.8500	11.3100	-3.908%	11,098,366	-20.424%
2021-02-11	11.8800	11.9600	11.0000	11.7700	-0.675%	598,554	-23.534%
2021-02-10	11.9700	12.0000	11.6600	11.8500	+0.594%	547,197	-24.051%
2021-02-09	11.9000	12.1500	11.6500	11.7800	-0.675%	461,041	-23.599%
2021-02-08	12.0900	12.1600	11.7700	11.8600	-0.503%	548,571	-24.115%
2021-02-05	12.1900	12.2000	11.8300	11.9200	-0.084%	575,658	-24.497%
2021-02-04	11.9000	12.1700	11.7800	11.9300	+1.359%	532,862	-24.560%
2021-02-03	11.6500	11.9500	11.5922	11.7700	+1.553%	433,044	-23.534%
2021-02-02	11.6300	11.7100	11.3300	11.5900	+1.489%	441,668	-22.347%
2021-02-01	11.5700	11.8500	11.2500	11.4200	+0.088%	507,250	-21.191%
2021-01-29	11.8000	11.8999	11.3500	11.4100	-2.894%	948,037	-21.122%
2021-01-28	11.3700	12.2000	11.2500	11.7500	+4.537%	898,193	-23.404%
2021-01-27	11.2400	11.9400	10.8400	11.2400	+3.882%	3,082,359	-19.929%
2021-01-26	11.1200	11.2500	10.7500	10.8200	-1.277%	891,651	-16.821%
2021-01-25	11.0000	11.0500	10.8500	10.9600	+0.550%	765,313	-17.883%
2021-01-22	11.0000	11.0950	10.8500	10.9000	-0.909%	521,322	-17.431%
2021-01-21	11.0900	11.3200	10.9900	11.0000	-1.961%	322,328	-18.182%
2021-01-20	10.9000	11.3600	10.9000	11.2200	+3.030%	309,207	-19.786%
2021-01-19	10.9300	11.1600	10.8100	10.8900	+0.647%	477,905	-17.355%
2021-01-15	11.4000	11.4300	10.8200	10.8200	-3.393%	376,110	-16.821%
2021-01-14	11.1200	12.4300	11.1200	11.2000	+1.818%	454,228	-19.643%
2021-01-13	11.0400	11.1500	10.9001	11.0000	+0.825%	351,456	-18.182%
2021-01-12	10.8100	11.3500	10.7000	10.9100	+2.441%	650,955	-17.507%
2021-01-11	10.9700	10.9700	10.6000	10.6500	-0.374%	380,352	-15.493%
2021-01-08	10.7000	10.8000	10.5400	10.6900	+2.493%	679,756	-15.809%
2021-01-07	10.5400	10.5400	10.3600	10.4300	+0.097%	365,048	-13.710%
2021-01-06	10.5000	10.6778	10.3300	10.4199	-0.763%	259,810	-13.627%
2021-01-05	10.4800	10.5000	10.4110	10.5000	0.000%	207,352	-14.286%
2021-01-04	10.5900	10.6048	10.3800	10.5000	-0.380%	341,523	-14.286%
2020-12-31	10.7500	10.7900	10.4400	10.5400	-1.495%	397,407	-14.611%
2020-12-30	10.6100	10.7600	10.6021	10.7000	-0.926%	133,889	-15.888%
2020-12-29	10.9600	11.0000	10.6200	10.8000	+0.093%	305,824	-16.667%
2020-12-28	11.1900	11.2000	10.7200	10.7900	+1.125%	730,271	-16.589%
2020-12-24	10.5000	10.8000	10.5000	10.6700	+1.648%	568,610	-15.651%
2020-12-23	10.5000	10.6600	10.4700	10.4970	-0.029%	180,709	-14.261%
2020-12-22	10.5600	10.6877	10.4550	10.5000	-0.380%	86,787	-14.286%
2020-12-21	10.5700	10.6500	10.3914	10.5400	+0.285%	24,709	-14.611%
2020-12-18	10.7300	10.7300	10.5000	10.5100	-0.662%	85,087	-14.367%
2020-12-17	10.4900	10.5950	10.3500	10.5800	+1.976%	173,528	-14.934%
2020-12-16	10.3000	10.3750	10.2900	10.3750	+0.728%	32,686	-13.253%
2020-12-15	10.5364	10.5364	10.2800	10.3000	-0.579%	309,564	-12.621%
2020-12-14	10.9200	10.9200	10.2900	10.3600	-1.839%	152,072	-13.127%
2020-12-11	10.2000	10.7427	10.2000	10.5541	+2.467%	341,586	-14.725%
2020-12-10	10.2500	10.4899	10.1800	10.3000	+0.980%	25,544	-12.621%
2020-12-09	10.3500	10.3500	10.2000	10.2000	-1.829%	40,140	-11.765%
2020-12-08	10.4000	10.4700	10.1100	10.3900	-0.096%	72,600	-13.378%
2020-12-07	10.2100	10.4000	10.1000	10.4000	+3.021%	8,283	-13.462%
2020-12-04	10.2400	10.2400	10.0000	10.0950	-0.786%	4,490	-10.847%
2020-12-03	10.2100	10.2800	10.1000	10.1750	-1.021%	7,909	-11.548%
2020-12-02	10.0200	10.2800	10.0200	10.2800	+1.281%	20,285	-12.451%
2020-12-01	10.0600	10.3000	10.0500	10.1500	-1.456%	27,421	-11.330%
2020-11-30	10.0000	10.7519	9.9900	10.3000	+3.310%	36,913	-12.621%
2020-11-27	10.8800	10.8800	9.9700	9.9700	-0.796%	3,926	-9.729%
2020-11-25	10.0200	10.0800	10.0200	10.0500	+0.299%	2,400	-10.448%
2020-11-24	10.6200	10.6200	10.0200	10.0200	0.000%	1,106	-10.180%

.dark-mode .cktGYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cktGYn{ color: #333333; background-color: white; border: 2px solid #333333; }FCACFalcon Capital Acquisition Corp. Class A Common Stockstock NASDAQ

FCAC
Falcon Capital Acquisition Corp. Class A Common Stock
stock NASDAQ