Dark

FCACW
Falcon Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jul 1, 2021

1.65USD-7.821%(-0.14)24,402

Pre-market

0.00USD-100.000%(-1.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-01	1.9800	2.0000	1.6300	1.6500	-7.821%	24,402	0.000%
2021-06-30	2.0000	2.0000	1.7500	1.7900	-10.941%	297,777	-7.821%
2021-06-29	2.0400	2.2100	1.9700	2.0099	-0.500%	109,050	-17.906%
2021-06-28	2.0100	2.0200	1.9300	2.0200	+2.020%	64,280	-18.317%
2021-06-25	1.9499	2.0100	1.9100	1.9800	+3.125%	15,491	-16.667%
2021-06-24	1.9300	2.0200	1.9000	1.9200	+0.524%	12,812	-14.063%
2021-06-23	1.8500	1.9800	1.8500	1.9100	+4.372%	98,257	-13.613%
2021-06-22	1.7100	1.8600	1.6700	1.8300	+2.235%	17,778	-9.836%
2021-06-21	1.6800	1.8000	1.6800	1.7900	0.000%	34,014	-7.821%
2021-06-18	1.7000	1.8000	1.6901	1.7900	+1.994%	18,101	-7.821%
2021-06-17	1.8200	1.8203	1.7100	1.7550	-3.571%	33,482	-5.983%
2021-06-16	1.8100	1.8700	1.8100	1.8200	+1.111%	11,940	-9.341%
2021-06-15	1.7800	1.8400	1.7600	1.8000	-3.226%	127,267	-8.333%
2021-06-14	1.8100	1.8800	1.7500	1.8600	-2.383%	51,516	-11.290%
2021-06-11	1.8000	1.9400	1.7500	1.9054	+5.856%	31,202	-13.404%
2021-06-10	1.7900	1.8400	1.7899	1.8000	+0.840%	270,744	-8.333%
2021-06-09	2.0700	2.0700	1.7400	1.7850	+1.675%	84,935	-7.563%
2021-06-08	1.6900	1.7800	1.6600	1.7556	+4.812%	308,793	-6.015%
2021-06-07	1.7200	1.7200	1.5300	1.6750	-3.736%	48,907	-1.493%
2021-06-04	1.8200	1.8550	1.7400	1.7400	+2.353%	66,743	-5.172%
2021-06-03	1.7400	1.7500	1.6800	1.7000	+0.592%	71,208	-2.941%
2021-06-02	1.6550	1.7100	1.6300	1.6900	+2.424%	59,095	-2.367%
2021-06-01	1.6600	1.7000	1.6000	1.6500	-0.602%	24,239	0.000%
2021-05-28	1.6450	1.6802	1.6400	1.6600	+1.220%	30,880	-0.602%
2021-05-27	1.6500	1.7000	1.5600	1.6400	+3.145%	17,249	+0.610%
2021-05-26	1.5900	1.6050	1.5701	1.5900	+1.923%	17,832	+3.774%
2021-05-25	1.6000	1.6300	1.5300	1.5600	+2.632%	13,313	+5.769%
2021-05-24	1.6800	1.6800	1.4100	1.5200	-0.328%	49,845	+8.553%
2021-05-21	1.5900	1.6300	1.5000	1.5250	+0.329%	32,872	+8.197%
2021-05-20	1.5000	1.5899	1.5000	1.5200	-0.654%	15,663	+8.553%
2021-05-19	1.3001	1.5400	1.3001	1.5300	+4.082%	58,295	+7.843%
2021-05-18	1.3200	1.5000	1.3200	1.4700	+7.299%	45,816	+12.245%
2021-05-17	1.3400	1.3700	1.3000	1.3700	+5.385%	41,959	+20.438%
2021-05-14	1.4700	1.4900	1.2500	1.3000	0.000%	64,039	+26.923%
2021-05-13	1.2501	1.3200	1.2501	1.3000	+1.961%	62,582	+26.923%
2021-05-12	1.2500	1.3012	1.2500	1.2750	+2.000%	54,647	+29.412%
2021-05-11	1.3100	1.3100	1.2200	1.2500	-3.846%	56,805	+32.000%
2021-05-10	1.3200	1.4000	1.3000	1.3000	-2.086%	34,510	+26.923%
2021-05-07	1.3101	1.3600	1.3100	1.3277	-1.652%	29,088	+24.275%
2021-05-06	1.3500	1.3995	1.3300	1.3500	0.000%	73,592	+22.222%
2021-05-05	1.3000	1.3500	1.2500	1.3500	+6.719%	45,429	+22.222%
2021-05-04	1.2700	1.2850	1.2500	1.2650	-1.938%	48,912	+30.435%
2021-05-03	1.2700	1.3260	1.2500	1.2900	+1.575%	53,048	+27.907%
2021-04-30	1.3200	1.3500	1.2300	1.2700	-5.224%	196,949	+29.921%
2021-04-29	1.3500	1.3800	1.3250	1.3400	+0.744%	39,584	+23.134%
2021-04-28	1.3500	1.3500	1.2950	1.3301	+2.315%	264,624	+24.051%
2021-04-27	1.3400	1.3400	1.3000	1.3000	-1.515%	68,322	+26.923%
2021-04-26	1.3500	1.3500	1.3000	1.3200	-2.222%	68,808	+25.000%
2021-04-23	1.3500	1.3700	1.3100	1.3500	0.000%	634,037	+22.222%
2021-04-22	1.3000	1.3500	1.2850	1.3500	+3.846%	21,728	+22.222%
2021-04-21	1.2600	1.3200	1.2365	1.3000	0.000%	71,552	+26.923%
2021-04-20	1.2500	1.3500	1.2500	1.3000	-0.763%	93,933	+26.923%
2021-04-19	1.3800	1.4300	1.2700	1.3100	-5.072%	76,115	+25.954%
2021-04-16	1.4300	1.4300	1.3500	1.3800	-3.497%	58,186	+19.565%
2021-04-15	1.4246	1.5000	1.3500	1.4300	-2.055%	45,494	+15.385%
2021-04-14	1.5800	1.5800	1.3700	1.4600	-3.311%	142,231	+13.014%
2021-04-13	1.5500	1.5500	1.4300	1.5100	+2.721%	73,469	+9.272%
2021-04-12	1.4900	1.4900	1.3900	1.4700	+1.379%	45,483	+12.245%
2021-04-09	1.4600	1.6000	1.3901	1.4500	-8.805%	52,609	+13.793%
2021-04-08	1.4100	1.5900	1.4000	1.5900	+8.904%	96,504	+3.774%
2021-04-07	1.6200	1.6200	1.3900	1.4600	-4.575%	75,554	+13.014%
2021-04-06	1.4900	1.5300	1.3700	1.5300	+4.082%	92,377	+7.843%
2021-04-05	1.5500	1.5500	1.3900	1.4700	+0.685%	63,996	+12.245%
2021-04-01	1.4700	1.6100	1.3900	1.4600	-5.195%	54,411	+13.014%
2021-03-31	1.4900	1.6200	1.4205	1.5400	+3.356%	225,150	+7.143%
2021-03-30	1.3500	1.6500	1.3500	1.4900	-5.096%	271,534	+10.738%
2021-03-29	1.3500	1.5700	1.3301	1.5700	+13.768%	172,075	+5.096%
2021-03-26	1.4500	1.4500	1.3200	1.3800	-1.429%	237,694	+19.565%
2021-03-25	1.4900	1.4900	1.3400	1.4000	-6.040%	194,849	+17.857%
2021-03-24	1.5400	1.6800	1.4000	1.4900	-13.873%	183,229	+10.738%
2021-03-23	1.7300	1.7300	1.5100	1.7300	0.000%	129,150	-4.624%
2021-03-22	1.6000	1.7300	1.5500	1.7300	-1.143%	110,548	-4.624%
2021-03-19	1.6000	1.7500	1.4800	1.7500	+15.132%	224,518	-5.714%
2021-03-18	1.6800	1.7100	1.4500	1.5200	+1.333%	132,270	+8.553%
2021-03-17	1.6400	1.6400	1.4600	1.5000	-4.459%	202,064	+10.000%
2021-03-16	1.7000	1.7000	1.4800	1.5700	-8.187%	183,778	+5.096%
2021-03-15	1.7900	1.7900	1.5300	1.7100	+0.588%	557,287	-3.509%
2021-03-12	2.0000	2.0000	1.6400	1.7000	-9.574%	350,745	-2.941%
2021-03-11	2.0000	2.0000	1.7300	1.8800	+7.429%	303,083	-12.234%
2021-03-10	1.9900	1.9900	1.7000	1.7500	-0.285%	79,139	-5.714%
2021-03-09	1.7800	1.8500	1.7100	1.7550	-3.039%	102,612	-5.983%
2021-03-08	1.9000	2.0400	1.8000	1.8100	-6.701%	105,903	-8.840%
2021-03-05	1.6499	1.9700	1.3000	1.9400	+21.630%	650,011	-14.948%
2021-03-04	1.7600	1.9520	1.5390	1.5950	-18.622%	334,257	+3.448%
2021-03-03	2.0500	2.0500	1.9000	1.9600	-2.000%	186,165	-15.816%
2021-03-02	2.2000	2.3500	2.0000	2.0000	-14.712%	161,049	-17.500%
2021-03-01	2.4900	2.4900	2.1900	2.3450	+7.574%	262,015	-29.638%
2021-02-26	2.2300	2.2500	2.0600	2.1799	-3.544%	228,128	-24.308%
2021-02-25	2.2500	2.3500	2.1000	2.2600	-5.833%	420,964	-26.991%
2021-02-24	2.3700	2.4200	2.1300	2.4000	-0.415%	541,735	-31.250%
2021-02-23	2.2500	2.5000	2.0100	2.4100	-6.589%	911,050	-31.535%
2021-02-22	2.4000	2.7000	2.3200	2.5800	+7.500%	1,021,039	-36.047%
2021-02-19	2.3000	2.4500	2.2200	2.4000	+11.111%	614,323	-31.250%
2021-02-18	2.3000	2.3000	2.1000	2.1600	-2.703%	374,519	-23.611%
2021-02-17	2.3000	2.3700	2.1200	2.2200	+7.246%	303,889	-25.676%
2021-02-16	2.5250	2.5700	2.0500	2.0700	-5.909%	957,459	-20.290%
2021-02-12	3.0000	3.0400	2.1100	2.2000	-26.421%	2,290,513	-25.000%
2021-02-11	3.1800	3.1800	2.8000	2.9900	-0.993%	131,663	-44.816%
2021-02-10	3.2000	3.4700	3.0000	3.0200	-0.330%	268,068	-45.364%
2021-02-09	3.0500	3.0500	2.9000	3.0300	+0.331%	119,638	-45.545%
2021-02-08	3.7800	3.7800	2.9500	3.0200	-1.948%	164,634	-45.364%
2021-02-05	3.1000	3.1500	2.8200	3.0800	+4.407%	184,194	-46.429%
2021-02-04	3.1000	3.1000	2.8480	2.9500	-0.673%	83,211	-44.068%
2021-02-03	2.8500	3.0300	2.7500	2.9700	+11.654%	158,983	-44.444%
2021-02-02	2.7000	2.8000	2.5500	2.6600	+6.188%	198,157	-37.970%
2021-02-01	2.8500	2.8500	2.4000	2.5050	-4.389%	259,653	-34.132%
2021-01-29	2.4200	2.7000	2.3900	2.6200	+9.546%	232,934	-37.023%
2021-01-28	2.7000	2.8000	2.2599	2.3917	-8.714%	198,712	-31.011%
2021-01-27	2.5500	2.9198	2.0100	2.6200	+6.073%	892,927	-37.023%
2021-01-26	2.4400	2.6000	2.3500	2.4700	+5.782%	503,303	-33.198%
2021-01-25	2.3900	2.5500	2.2500	2.3350	+1.522%	205,460	-29.336%
2021-01-22	2.4900	2.5000	2.2900	2.3000	-2.954%	77,726	-28.261%
2021-01-21	2.5000	2.6000	2.3500	2.3700	-5.200%	88,592	-30.380%
2021-01-20	2.5600	2.5700	2.4500	2.5000	+2.041%	48,776	-34.000%
2021-01-19	2.5500	2.6000	2.2600	2.4500	-0.609%	142,235	-32.653%
2021-01-15	2.6000	2.8500	2.4300	2.4650	-4.457%	184,739	-33.063%
2021-01-14	2.7800	2.9900	2.5500	2.5800	-1.901%	153,823	-36.047%
2021-01-13	2.6500	2.8500	2.5440	2.6300	+4.365%	194,424	-37.262%
2021-01-12	2.5000	2.6100	2.4950	2.5200	+0.800%	164,840	-34.524%
2021-01-11	2.5200	2.5900	2.4000	2.5000	-0.398%	51,097	-34.000%
2021-01-08	2.6500	2.9800	2.4900	2.5100	+1.619%	54,832	-34.263%
2021-01-07	2.3700	2.5000	2.3700	2.4700	+5.102%	128,786	-33.198%
2021-01-06	2.4532	2.6600	2.3500	2.3501	-2.892%	59,336	-29.790%
2021-01-05	2.9500	4.0700	2.3500	2.4201	+7.560%	74,642	-31.821%
2021-01-04	2.3900	2.3900	2.1601	2.2500	+4.651%	72,546	-26.667%
2020-12-31	2.6000	2.6000	2.1500	2.1500	0.000%	102,332	-23.256%
2020-12-30	2.5800	2.5800	2.1500	2.1500	-4.444%	57,464	-23.256%
2020-12-29	2.7000	2.7000	2.0000	2.2500	-3.017%	178,112	-26.667%
2020-12-28	2.6500	2.7000	2.2000	2.3200	+13.171%	164,635	-28.879%
2020-12-24	2.0000	2.8400	2.0000	2.0500	+2.500%	35,170	-19.512%
2020-12-23	1.8834	2.0000	1.6400	2.0000	+10.497%	56,772	-17.500%
2020-12-22	1.6500	1.9900	1.6150	1.8100	+11.728%	212,346	-8.840%
2020-12-21	1.6800	1.6991	1.6000	1.6200	+0.621%	86,639	+1.852%
2020-12-18	1.7000	2.0000	1.5800	1.6100	-5.294%	138,903	+2.484%
2020-12-17	1.6500	1.7900	1.6400	1.7000	+1.796%	54,551	-2.941%
2020-12-16	1.6500	1.7500	1.5100	1.6700	+1.212%	113,607	-1.198%
2020-12-15	1.7500	1.7950	1.5300	1.6500	-3.509%	60,746	0.000%
2020-12-14	1.8500	2.1200	1.7000	1.7100	-5.263%	207,316	-3.509%
2020-12-11	1.8200	1.8200	1.6000	1.8050	-0.276%	75,439	-8.587%
2020-12-10	2.1399	2.1399	1.8000	1.8100	-9.045%	39,150	-8.840%
2020-12-09	1.6900	2.0000	1.6250	1.9900	0.000%	120,130	-17.085%
2020-12-08	1.4500	1.9900	1.3300	1.9900	+33.557%	79,990	-17.085%
2020-12-07	1.4999	1.5000	1.3000	1.4900	+7.971%	69,264	+10.738%
2020-12-04	1.3500	1.9899	1.1500	1.3800	+6.162%	222,273	+19.565%
2020-12-03	1.3600	1.3600	1.2500	1.2999	-3.711%	103,340	+26.933%
2020-12-02	1.4100	1.4100	1.3500	1.3500	-10.000%	12,064	+22.222%
2020-12-01	1.4700	1.5000	1.4500	1.5000	0.000%	63,350	+10.000%

.dark-mode .cRx0Xs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cRx0Xs{ color: #333333; background-color: white; border: 2px solid #333333; }FCACWFalcon Capital Acquisition Corp. Warrantstock NASDAQ

FCACW
Falcon Capital Acquisition Corp. Warrant
stock NASDAQ