Dark

FCACU
Falcon Capital Acquisition Corp. Unit
stock NASDAQ

Inactive

Jul 1, 2021

9.55USD-7.011%(-0.72)7,589

Pre-market

0.00USD-100.000%(-10.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-01	10.0700	10.0700	9.3500	9.5500	-7.011%	7,589	0.000%
2021-06-30	11.0000	11.1500	9.7900	10.2700	-7.185%	25,200	-7.011%
2021-06-29	11.0650	11.0650	11.0650	11.0650	+0.600%	102	-13.692%
2021-06-28	10.6600	11.0100	10.4900	10.9990	+5.105%	13,514	-13.174%
2021-06-25	10.5668	10.5668	10.4648	10.4648	-0.335%	895	-8.742%
2021-06-24	10.5600	10.6600	10.5000	10.5000	-0.943%	6,486	-9.048%
2021-06-23	10.4300	10.6000	10.4300	10.6000	+2.137%	5,001	-9.906%
2021-06-22	10.5300	10.5500	10.3782	10.3782	-1.628%	2,463	-7.980%
2021-06-21	10.5500	10.5600	10.5000	10.5500	-0.378%	15,651	-9.479%
2021-06-18	10.4200	10.5900	10.4200	10.5900	-0.320%	1,601	-9.821%
2021-06-17	10.6300	10.6300	10.5200	10.6240	+0.226%	33,634	-10.109%
2021-06-15	10.2501	10.6000	10.2501	10.6000	-0.563%	8,325	-9.906%
2021-06-14	10.5200	10.6700	10.5100	10.6600	+0.188%	20,880	-10.413%
2021-06-11	10.6000	10.6400	10.6000	10.6400	-0.094%	1,308	-10.244%
2021-06-10	10.5000	10.6500	10.5000	10.6500	0.000%	760	-10.329%
2021-06-09	10.6100	10.6500	10.6100	10.6500	+0.377%	1,760	-10.329%
2021-06-08	10.4200	10.6100	10.2302	10.6100	+1.628%	16,266	-9.991%
2021-06-07	10.4400	10.4400	10.4400	10.4400	-0.096%	1,172	-8.525%
2021-06-04	10.2792	10.6600	10.2792	10.4500	-1.415%	3,321	-8.612%
2021-06-03	10.4400	10.6000	10.2876	10.6000	+1.435%	936	-9.906%
2021-06-02	10.4500	10.4500	10.4500	10.4500	+0.192%	110	-8.612%
2021-06-01	10.5000	10.5800	10.2728	10.4300	-1.604%	2,305	-8.437%
2021-05-28	10.6000	10.6000	10.6000	10.6000	+0.952%	753	-9.906%
2021-05-27	10.5000	10.5000	10.5000	10.5000	+0.095%	351	-9.048%
2021-05-26	10.4900	10.4900	10.4900	10.4900	+0.865%	566	-8.961%
2021-05-24	10.4500	10.5000	10.3650	10.4000	-0.478%	22,469	-8.173%
2021-05-21	10.4400	10.4900	10.4200	10.4500	0.000%	43,064	-8.612%
2021-05-20	10.4000	10.4800	10.4000	10.4500	0.000%	9,532	-8.612%
2021-05-19	10.4000	10.4500	10.3500	10.4500	+0.176%	2,233	-8.612%
2021-05-18	10.3674	10.4700	10.3674	10.4316	-0.176%	2,347	-8.451%
2021-05-17	10.3500	10.4500	10.3500	10.4500	0.000%	390	-8.612%
2021-05-14	10.2100	10.4500	10.1600	10.4500	+0.096%	1,677	-8.612%
2021-05-13	10.3500	10.4950	10.3300	10.4400	-0.096%	8,728	-8.525%
2021-05-12	10.3112	10.4500	10.1401	10.4500	+0.481%	17,403	-8.612%
2021-05-11	10.4300	10.4400	10.2482	10.4000	-0.478%	1,712	-8.173%
2021-05-10	10.2800	10.4500	10.2800	10.4500	0.000%	4,095	-8.612%
2021-05-07	10.4500	10.4500	10.4500	10.4500	-0.476%	11,706	-8.612%
2021-05-06	10.6800	10.6800	10.4390	10.5000	+0.478%	914	-9.048%
2021-05-05	10.3720	10.4500	10.3600	10.4500	+0.481%	5,712	-8.612%
2021-05-04	10.4000	10.4000	10.2800	10.4000	0.000%	4,480	-8.173%
2021-05-03	10.4500	10.4500	10.4000	10.4000	-0.478%	3,119	-8.173%
2021-04-29	10.4700	10.4700	10.3800	10.4500	+0.192%	2,257	-8.612%
2021-04-28	10.3000	10.4500	10.3000	10.4300	-0.191%	10,401	-8.437%
2021-04-27	10.3500	10.4500	10.3316	10.4500	-0.096%	2,997	-8.612%
2021-04-26	11.2176	11.2176	10.3100	10.4600	+0.096%	1,314	-8.700%
2021-04-23	10.3800	10.4500	10.3800	10.4500	+0.481%	9,732	-8.612%
2021-04-22	10.4000	10.4000	10.4000	10.4000	0.000%	6,390	-8.173%
2021-04-21	10.2300	10.4400	10.2300	10.4000	+1.463%	2,070	-8.173%
2021-04-20	10.3200	10.3700	10.2500	10.2500	-1.914%	6,206	-6.829%
2021-04-19	10.5400	10.5400	10.3000	10.4500	+1.064%	42,805	-8.612%
2021-04-16	10.4900	10.5000	10.3300	10.3400	-2.176%	5,160	-7.640%
2021-04-15	10.4400	10.5974	10.4400	10.5700	+1.732%	41,476	-9.650%
2021-04-14	10.4030	10.6350	10.3900	10.3900	-0.384%	7,546	-8.085%
2021-04-13	10.3900	10.5000	10.3900	10.4300	0.000%	17,268	-8.437%
2021-04-12	10.5000	10.5000	10.4000	10.4300	-0.191%	2,246	-8.437%
2021-04-09	10.4450	10.5400	10.4400	10.4500	-0.191%	23,425	-8.612%
2021-04-08	10.4500	10.6000	10.4400	10.4700	+0.576%	63,841	-8.787%
2021-04-07	10.4000	10.6000	10.4000	10.4100	-2.254%	6,802	-8.261%
2021-04-06	11.4800	11.4800	10.5000	10.6500	+2.769%	12,131	-10.329%
2021-04-05	10.5000	10.5000	10.3500	10.3630	+0.126%	4,150	-7.845%
2021-04-01	10.5300	10.5500	10.3500	10.3500	-0.957%	19,593	-7.729%
2021-03-31	10.5200	10.5500	10.4000	10.4500	-0.760%	7,135	-8.612%
2021-03-30	10.4000	10.5450	10.4000	10.5300	+0.766%	2,076	-9.307%
2021-03-29	10.4001	10.4700	10.4001	10.4500	+0.481%	53,472	-8.612%
2021-03-26	10.4009	10.4100	10.4000	10.4000	-0.952%	1,573	-8.173%
2021-03-25	10.3000	10.5000	10.2300	10.5000	+1.059%	293,244	-9.048%
2021-03-24	10.2500	10.5000	10.2500	10.3900	-1.048%	12,238	-8.085%
2021-03-23	10.6100	10.7200	10.5000	10.5000	-1.593%	54,652	-9.048%
2021-03-22	11.1050	11.1050	10.5200	10.6700	+0.660%	8,272	-10.497%
2021-03-19	10.5100	11.0900	10.5100	10.6000	+0.379%	9,055	-9.906%
2021-03-18	10.6400	10.7500	10.5600	10.5600	-0.845%	56,819	-9.564%
2021-03-17	10.6250	10.7500	10.5001	10.6500	0.000%	94,588	-10.329%
2021-03-16	10.7300	10.7500	10.6400	10.6500	-0.930%	29,635	-10.329%
2021-03-15	10.8778	10.9900	10.6550	10.7500	-0.739%	68,066	-11.163%
2021-03-12	11.2500	11.4456	10.8000	10.8300	-3.562%	13,641	-11.819%
2021-03-11	10.7900	11.3000	10.6900	11.2300	+4.078%	157,420	-14.960%
2021-03-10	10.8000	10.8800	10.6801	10.7900	-0.093%	9,946	-11.492%
2021-03-09	10.9800	11.2000	10.8000	10.8000	-0.461%	107,309	-11.574%
2021-03-08	10.9300	10.9500	10.7550	10.8500	+1.213%	15,691	-11.982%
2021-03-05	10.7000	10.9013	10.5000	10.7200	+1.515%	32,332	-10.914%
2021-03-04	10.7600	10.8000	10.5000	10.5600	-8.094%	15,010	-9.564%
2021-03-03	11.3800	11.8300	10.5700	11.4900	+0.701%	97,476	-16.884%
2021-03-02	12.0700	12.1400	11.4100	11.4100	-5.624%	30,964	-16.301%
2021-03-01	12.0000	12.5100	12.0000	12.0900	+3.688%	39,018	-21.009%
2021-02-26	11.5000	11.6600	11.2500	11.6600	0.000%	20,152	-18.096%
2021-02-25	12.3500	12.3500	11.5600	11.6600	-7.827%	8,956	-18.096%
2021-02-24	13.2200	13.2200	12.6501	12.6501	-6.296%	2,992	-24.507%
2021-02-23	13.1100	13.5000	11.3362	13.5000	+1.351%	61,092	-29.259%
2021-02-22	12.6000	13.5000	12.5600	13.3200	+4.799%	76,810	-28.303%
2021-02-19	12.0400	12.7100	12.0400	12.7100	+6.449%	79,669	-24.862%
2021-02-18	12.3000	12.7499	11.9300	11.9400	-2.769%	234,438	-20.017%
2021-02-17	12.0000	12.5000	12.0000	12.2800	+1.740%	112,681	-22.231%
2021-02-16	13.0000	13.0975	11.9000	12.0700	+1.943%	452,765	-20.878%
2021-02-12	13.0000	13.7400	11.6320	11.8400	-5.882%	1,108,487	-19.341%
2021-02-11	12.9000	12.9000	12.0600	12.5800	-1.719%	175,744	-24.086%
2021-02-10	12.9700	13.1200	12.7100	12.8000	+0.708%	92,401	-25.391%
2021-02-09	12.9700	13.0000	12.6500	12.7100	-1.012%	294,545	-24.862%
2021-02-08	12.8900	13.2700	12.8400	12.8400	0.000%	234,612	-25.623%
2021-02-05	12.8600	13.2400	12.8000	12.8400	+0.312%	200,848	-25.623%
2021-02-04	12.7800	13.2799	12.7800	12.8000	+1.026%	84,749	-25.391%
2021-02-03	12.6000	12.8500	12.5962	12.6700	+2.342%	77,890	-24.625%
2021-02-02	12.2500	12.6500	12.2400	12.3800	+2.399%	82,255	-22.859%
2021-02-01	12.3900	12.5000	12.0900	12.0900	-1.707%	129,718	-21.009%
2021-01-29	12.3342	12.7458	12.2200	12.3000	-0.243%	134,089	-22.358%
2021-01-28	12.4000	12.7500	12.0000	12.3300	+2.664%	193,884	-22.547%
2021-01-27	11.9900	12.7400	11.5200	12.0100	+3.534%	1,380,800	-20.483%
2021-01-26	11.8100	12.0000	11.5800	11.6000	-0.855%	324,627	-17.672%
2021-01-25	11.7500	11.9996	11.6400	11.7000	0.000%	200,920	-18.376%
2021-01-22	11.7700	11.9950	11.7000	11.7000	-0.595%	6,270	-18.376%
2021-01-21	12.0900	12.1000	11.7700	11.7700	-1.917%	84,132	-18.862%
2021-01-20	12.1300	12.1900	11.9100	12.0000	+1.609%	70,771	-20.417%
2021-01-19	11.9900	11.9900	11.5400	11.8100	+1.027%	67,621	-19.136%
2021-01-15	12.0800	12.3800	11.6800	11.6900	-3.388%	42,129	-18.306%
2021-01-14	12.4600	13.2700	12.0600	12.1000	+1.681%	47,465	-21.074%
2021-01-13	12.1752	12.1752	11.7700	11.9000	+1.536%	185,270	-19.748%
2021-01-12	11.5700	12.0300	11.5700	11.7200	+1.736%	48,988	-18.515%
2021-01-11	11.6500	11.6500	11.4600	11.5200	+0.348%	35,568	-17.101%
2021-01-08	11.5000	11.5500	11.4350	11.4800	+1.235%	18,493	-16.812%
2021-01-07	11.2500	11.3500	11.2400	11.3400	+2.162%	258,723	-15.785%
2021-01-06	11.1844	11.2350	11.1000	11.1000	-0.447%	144,982	-13.964%
2021-01-05	11.1200	11.2500	11.0600	11.1498	+1.362%	31,847	-14.348%
2021-01-04	10.7900	11.2499	10.7501	11.0000	+2.996%	76,856	-13.182%
2020-12-31	11.3500	11.3500	10.6800	10.6800	-5.570%	157,438	-10.581%
2020-12-30	11.3500	11.3500	11.2800	11.3100	+0.088%	2,018	-15.561%
2020-12-29	11.3400	11.5000	11.1900	11.3000	+0.713%	146,079	-15.487%
2020-12-28	11.3300	11.4600	11.2000	11.2200	-0.267%	179,058	-14.884%
2020-12-24	11.2000	11.4600	11.0100	11.2500	+0.447%	14,763	-15.111%
2020-12-23	10.9800	11.2000	10.9800	11.1999	+2.657%	29,360	-14.731%
2020-12-22	10.7340	11.0426	10.7340	10.9100	-3.366%	45,779	-12.466%
2020-12-21	10.8100	11.2900	10.8100	11.2900	+3.673%	15,366	-15.412%
2020-12-18	10.8500	11.0000	10.7629	10.8900	+0.369%	87,742	-12.305%
2020-12-17	10.7300	11.0000	10.7300	10.8500	+2.358%	40,620	-11.982%
2020-12-16	10.5624	10.8000	10.5500	10.6000	+0.665%	36,165	-9.906%
2020-12-15	10.7300	10.7400	10.5200	10.5300	-0.847%	27,641	-9.307%
2020-12-14	10.7400	10.8500	10.5800	10.6200	-1.209%	73,606	-10.075%
2020-12-11	10.7200	10.7700	10.6600	10.7500	+0.373%	175,040	-11.163%
2020-12-10	10.5300	10.7500	10.5100	10.7100	+1.038%	32,345	-10.831%
2020-12-09	10.6300	10.7100	10.4900	10.6000	-0.094%	7,824	-9.906%
2020-12-08	10.4350	10.6500	10.4350	10.6100	+0.569%	143,580	-9.991%
2020-12-07	10.5000	10.6000	10.5000	10.5500	+1.034%	22,660	-9.479%
2020-12-04	10.3900	10.5700	10.3800	10.4420	+0.404%	289,524	-8.542%
2020-12-03	10.5320	10.5700	10.4000	10.4000	-0.952%	121,745	-8.173%
2020-12-02	10.5000	10.5000	10.5000	10.5000	+0.382%	1,167	-9.048%
2020-12-01	10.4400	10.6200	10.3900	10.4600	0.000%	24,999	-8.700%

.dark-mode .RFHmb7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFHmb7{ color: #333333; background-color: white; border: 2px solid #333333; }FCACUFalcon Capital Acquisition Corp. Unitstock NASDAQ

FCACU
Falcon Capital Acquisition Corp. Unit
stock NASDAQ