Dark

FICV
Frontier Investment Corp Class A
stock NASDAQ

Inactive

Feb 22, 2024

10.71USD0.000%(0.00)3,893

Pre-market

0.00USD-100.000%(-10.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-22	10.7100	10.7100	10.7100	10.7100	0.000%	3,893	0.000%
2024-02-21	10.7100	10.7100	10.7100	10.7100	+0.375%	903	0.000%
2024-02-15	10.6700	10.6700	10.6700	10.6700	-1.204%	20,006	+0.375%
2024-02-12	10.7000	10.8000	10.7000	10.8000	0.000%	5,764	-0.833%
2024-02-07	10.8000	10.8000	10.8000	10.8000	-0.093%	372	-0.833%
2024-02-05	11.0000	11.0000	10.8100	10.8100	-1.995%	1,424	-0.925%
2024-02-02	11.0300	11.0300	11.0300	11.0300	-2.303%	10	-2.901%
2024-02-01	11.2500	11.2900	11.2200	11.2900	+2.450%	1,238	-5.137%
2024-01-31	10.9900	11.0200	10.8300	11.0200	+1.101%	1,099	-2.813%
2024-01-30	10.9000	10.9000	10.9000	10.9000	+0.926%	199	-1.743%
2024-01-26	10.8000	10.8000	10.8000	10.8000	+1.408%	256	-0.833%
2024-01-25	10.6500	10.6502	10.6500	10.6500	-3.094%	618	+0.563%
2024-01-24	10.9900	10.9900	10.9900	10.9900	+3.289%	201	-2.548%
2024-01-22	10.6900	10.6900	10.6400	10.6400	-0.094%	985	+0.658%
2024-01-17	10.8000	10.8000	10.6500	10.6500	-3.182%	427	+0.563%
2024-01-12	11.0200	11.0200	11.0000	11.0000	-0.091%	622	-2.636%
2024-01-08	11.3000	11.3000	11.0100	11.0100	-2.394%	2,306	-2.725%
2024-01-03	11.2800	11.2800	11.2800	11.2800	-0.529%	313	-5.053%
2024-01-02	11.2700	11.3400	11.2500	11.3400	-14.091%	2,120	-5.556%
2023-12-28	11.9900	13.4000	11.9800	13.2000	+13.793%	6,961	-18.864%
2023-12-27	11.6000	11.6000	11.6000	11.6000	-6.452%	336	-7.672%
2023-12-26	12.3999	12.4000	12.3600	12.4000	+3.333%	873	-13.629%
2023-12-22	11.9900	12.7000	11.9200	12.0000	+2.128%	5,744	-10.750%
2023-12-21	10.7600	11.9900	10.7500	11.7500	+6.818%	8,195	-8.851%
2023-12-20	11.0000	11.0000	11.0000	11.0000	0.000%	454	-2.636%
2023-12-19	11.2400	11.7700	11.0000	11.0000	0.000%	2,328	-2.636%
2023-12-18	11.0000	11.0000	11.0000	11.0000	-0.362%	210	-2.636%
2023-12-15	12.0200	12.0200	11.0300	11.0400	-8.760%	1,690	-2.989%
2023-12-14	11.9900	12.9000	11.9900	12.1000	+0.917%	5,492	-11.488%
2023-12-13	11.5600	11.9900	11.5600	11.9900	+6.007%	542	-10.676%
2023-12-11	11.5000	11.7000	11.3100	11.3106	+2.824%	1,295	-5.310%
2023-12-08	11.9900	13.0000	10.9900	11.0000	-8.104%	5,593	-2.636%
2023-12-07	11.9700	11.9800	11.6000	11.9700	-0.083%	2,640	-10.526%
2023-12-06	11.8000	11.9800	11.7100	11.9800	-0.416%	2,583	-10.601%
2023-12-05	12.6000	12.6000	12.0300	12.0300	-3.760%	2,413	-10.973%
2023-12-04	14.0000	14.0000	12.0200	12.5000	-10.714%	4,619	-14.320%
2023-12-01	12.5000	14.3000	11.5900	14.0000	+18.644%	8,151	-23.500%
2023-11-30	11.8000	11.8000	11.8000	11.8000	-0.924%	185	-9.237%
2023-11-29	10.9200	11.9100	10.9200	11.9100	+12.891%	840	-10.076%
2023-11-27	10.5500	10.5500	10.5500	10.5500	0.000%	4,988	+1.517%
2023-11-24	10.5000	10.5500	10.5000	10.5500	+0.095%	510	+1.517%
2023-11-22	10.4000	10.5401	10.4000	10.5400	+1.346%	11,299	+1.613%
2023-11-21	10.4000	10.4000	10.4000	10.4000	-0.574%	131	+2.981%
2023-10-31	10.4600	10.4600	10.4600	10.4600	+0.096%	22,934	+2.390%
2023-10-30	10.4500	10.4500	10.4500	10.4500	+0.481%	600	+2.488%
2023-10-27	10.4400	10.4400	10.4000	10.4000	-0.669%	540	+2.981%
2023-10-06	10.4700	10.4700	10.4700	10.4700	+0.191%	1,500	+2.292%
2023-09-18	10.4500	10.4500	10.4500	10.4500	+0.288%	500	+2.488%
2023-09-01	10.4200	10.4200	10.4200	10.4200	0.000%	565	+2.783%
2023-08-31	10.4200	10.4200	10.4200	10.4200	0.000%	251	+2.783%
2023-08-30	10.4200	10.4200	10.4200	10.4200	0.000%	3,067	+2.783%
2023-08-24	10.4200	10.4500	10.4200	10.4200	+0.192%	7,529	+2.783%
2023-08-16	10.4000	10.4000	10.4000	10.4000	-0.952%	5	+2.981%
2023-07-19	10.5000	10.5000	10.5000	10.5000	+0.962%	101	+2.000%
2023-07-13	10.4000	10.4000	10.4000	10.4000	0.000%	602	+2.981%
2023-07-12	10.4000	10.4000	10.4000	10.4000	-0.574%	200	+2.981%
2023-07-11	10.7800	10.7800	10.4600	10.4600	-2.607%	669	+2.390%
2023-07-10	10.7400	10.7400	10.7400	10.7400	+3.468%	200	-0.279%
2023-06-29	10.3800	10.3800	10.3800	10.3800	+0.581%	650	+3.179%
2023-06-28	10.3200	10.3200	10.3200	10.3200	-0.145%	506	+3.779%
2023-06-23	10.3300	10.3400	10.3201	10.3350	-0.241%	222,062	+3.628%
2023-06-22	10.3350	10.3700	10.3350	10.3600	+0.145%	11,898	+3.378%
2023-06-21	10.3400	10.3500	10.3400	10.3450	-0.048%	3,518	+3.528%
2023-06-20	10.3100	10.3500	10.3000	10.3500	+0.388%	31,506	+3.478%
2023-06-16	10.3400	10.3500	10.3100	10.3100	-0.194%	29,101	+3.880%
2023-06-14	10.3800	10.3800	10.3300	10.3300	+0.194%	1,359	+3.679%
2023-06-13	10.2600	10.3100	10.2600	10.3100	-0.097%	1,167	+3.880%
2023-06-12	10.6000	10.6200	10.3200	10.3200	0.000%	33,237	+3.779%
2023-06-09	10.3300	10.7700	10.3200	10.3200	-0.193%	77,955	+3.779%
2023-06-08	10.3200	10.3400	10.3200	10.3400	-0.815%	3,237	+3.578%
2023-06-07	10.4950	10.4950	10.3500	10.4250	+1.017%	1,869	+2.734%
2023-06-06	10.3221	10.3300	10.3150	10.3200	0.000%	471,776	+3.779%
2023-06-05	10.3400	10.3400	10.3100	10.3200	0.000%	34,325	+3.779%
2023-06-02	10.3200	10.3300	10.3200	10.3200	-0.290%	14,731	+3.779%
2023-06-01	10.3500	10.3500	10.3300	10.3500	+0.368%	5,560	+3.478%
2023-05-30	10.3100	10.3121	10.3100	10.3121	+0.020%	4,368	+3.859%
2023-05-26	10.3100	10.3100	10.3100	10.3100	-0.001%	6,855	+3.880%
2023-05-25	10.3101	10.3101	10.3101	10.3101	-0.096%	2,200	+3.879%
2023-05-24	10.3100	10.3300	10.3100	10.3200	0.000%	788	+3.779%
2023-05-23	10.3100	10.3200	10.3100	10.3200	+0.097%	36,877	+3.779%
2023-05-18	10.3000	10.3100	10.2900	10.3100	+0.194%	4,406	+3.880%
2023-05-17	10.2900	10.3000	10.2900	10.2900	0.000%	28,004	+4.082%
2023-05-16	10.2900	10.3000	10.2900	10.2900	0.000%	59,831	+4.082%
2023-05-15	10.3000	10.3000	10.2800	10.2900	-0.049%	12,648	+4.082%
2023-05-12	10.3000	10.3000	10.2900	10.2950	-0.049%	6,796	+4.031%
2023-05-11	10.3000	10.3000	10.3000	10.3000	+0.097%	904	+3.981%
2023-05-10	10.2850	10.2900	10.2850	10.2900	0.000%	434	+4.082%
2023-05-09	10.3900	10.3900	10.2900	10.2900	+0.195%	8,469	+4.082%
2023-05-08	10.2700	10.2700	10.2700	10.2700	0.000%	6,602	+4.284%
2023-05-05	10.2700	10.2700	10.2700	10.2700	0.000%	20,055	+4.284%
2023-05-04	10.2700	10.2700	10.2700	10.2700	0.000%	5,010	+4.284%
2023-05-03	10.2700	10.2709	10.2700	10.2700	0.000%	37,897	+4.284%
2023-05-02	10.2700	10.2700	10.2700	10.2700	0.000%	17,165	+4.284%
2023-05-01	10.2700	10.2700	10.2700	10.2700	+0.049%	5,318	+4.284%
2023-04-28	10.2600	10.2650	10.2600	10.2650	+0.049%	5,372	+4.335%
2023-04-27	10.2600	10.2604	10.2600	10.2600	+0.098%	8,521	+4.386%
2023-04-26	10.2600	10.2600	10.2500	10.2500	-0.026%	15,417	+4.488%
2023-04-25	10.2500	10.2527	10.2500	10.2527	+0.022%	3,415	+4.460%
2023-04-24	10.2500	10.2504	10.2500	10.2504	-0.288%	4,368	+4.484%
2023-04-21	10.2500	10.2800	10.2500	10.2800	+0.293%	20,810	+4.183%
2023-04-20	10.2550	10.2550	10.2500	10.2500	-0.049%	571	+4.488%
2023-04-19	10.2500	10.2550	10.2500	10.2550	+0.049%	336,527	+4.437%
2023-04-18	10.2500	10.2600	10.2500	10.2500	0.000%	6,599	+4.488%
2023-04-17	10.2500	10.2550	10.2450	10.2500	+0.049%	28,070	+4.488%
2023-04-14	10.2400	10.2450	10.2400	10.2450	+0.049%	5,468	+4.539%
2023-04-13	10.2300	10.2500	10.2300	10.2400	0.000%	91,590	+4.590%
2023-04-12	10.2327	10.2400	10.2300	10.2400	+0.049%	27,991	+4.590%
2023-04-11	10.2300	10.2400	10.2300	10.2350	+0.049%	6,255	+4.641%
2023-04-10	10.2300	10.2300	10.2300	10.2300	-0.049%	30,101	+4.692%
2023-04-06	10.2300	10.2350	10.2300	10.2350	0.000%	31,790	+4.641%
2023-04-05	10.2300	10.2350	10.2300	10.2350	+0.049%	30,718	+4.641%
2023-04-04	10.2400	10.2400	10.2200	10.2300	-0.049%	20,655	+4.692%
2023-04-03	10.2300	10.2400	10.2250	10.2350	+0.147%	14,579	+4.641%
2023-03-30	10.2300	10.2300	10.2200	10.2200	+0.098%	265	+4.795%
2023-03-29	10.2100	10.2100	10.2100	10.2100	-0.196%	1,901	+4.897%
2023-03-27	10.2100	10.2300	10.2100	10.2300	+0.196%	33,675	+4.692%
2023-03-24	10.2100	10.2100	10.2100	10.2100	0.000%	232	+4.897%
2023-03-22	10.2100	10.2250	10.2100	10.2100	0.000%	701	+4.897%
2023-03-21	10.2100	10.2100	10.2100	10.2100	0.000%	10,201	+4.897%
2023-03-17	10.2100	10.2150	10.2000	10.2100	+0.196%	17,043	+4.897%
2023-03-16	10.4100	10.6950	10.1900	10.1900	-0.196%	26,545	+5.103%
2023-03-15	10.5600	10.6000	10.2000	10.2100	+0.001%	13,080	+4.897%
2023-03-14	10.2099	10.2099	10.2099	10.2099	-0.001%	169	+4.898%
2023-03-13	10.2000	10.2100	10.1950	10.2100	+0.196%	679	+4.897%
2023-03-10	10.2100	10.2100	10.1900	10.1900	-0.196%	2,355	+5.103%
2023-03-09	10.2000	10.2100	10.1900	10.2100	+0.147%	216,227	+4.897%
2023-03-08	10.1950	10.2000	10.1900	10.1950	-0.049%	209,406	+5.051%
2023-03-07	10.2000	10.2000	10.2000	10.2000	+0.080%	1,717	+5.000%
2023-03-06	10.1900	10.1918	10.1800	10.1918	+0.018%	585,533	+5.084%
2023-03-03	10.1800	10.1900	10.1750	10.1900	+0.197%	10,841	+5.103%
2023-03-02	10.1700	10.1700	10.1700	10.1700	0.000%	21,094	+5.310%
2023-03-01	10.1800	10.1800	10.1700	10.1700	0.000%	6,892	+5.310%
2023-02-28	10.1700	10.1700	10.1700	10.1700	0.000%	7,914	+5.310%
2023-02-27	10.1600	10.1700	10.1600	10.1700	+0.098%	259	+5.310%
2023-02-24	10.1400	10.1600	10.1400	10.1600	+0.197%	6,662	+5.413%
2023-02-23	10.5900	10.6000	10.1400	10.1400	0.000%	1,017	+5.621%
2023-02-22	10.6000	10.6000	10.1400	10.1400	0.000%	855	+5.621%
2023-02-21	10.6000	10.6000	10.1400	10.1400	0.000%	9,005	+5.621%
2023-02-17	10.1400	10.1400	10.1400	10.1400	0.000%	102	+5.621%
2023-02-16	10.1400	10.1400	10.1400	10.1400	0.000%	100	+5.621%
2023-02-15	10.1458	10.1458	10.1400	10.1400	0.000%	30,083	+5.621%
2023-02-14	10.1400	10.1400	10.1400	10.1400	0.000%	193	+5.621%
2023-02-13	10.1400	10.1400	10.1399	10.1400	+0.099%	3,576	+5.621%
2023-02-10	10.6000	10.6000	10.1200	10.1300	+0.049%	4,318	+5.726%
2023-02-09	10.1250	10.1250	10.1200	10.1250	+0.049%	563	+5.778%
2023-02-08	10.1200	10.1200	10.1100	10.1200	+0.099%	37,701	+5.830%
2023-02-07	10.1200	10.1200	10.1100	10.1100	0.000%	300	+5.935%
2023-02-06	10.1100	10.1100	10.1100	10.1100	-0.197%	166	+5.935%
2023-02-03	10.1100	10.1400	10.1100	10.1300	+0.198%	7,923	+5.726%
2023-02-02	10.1100	10.1100	10.1100	10.1100	0.000%	2,903	+5.935%
2023-02-01	10.6000	10.6000	10.1100	10.1100	+0.099%	2,800	+5.935%
2023-01-31	10.6000	10.6000	10.1000	10.1000	0.000%	18,206	+6.040%
2023-01-30	10.1000	10.1000	10.1000	10.1000	0.000%	2,452	+6.040%
2023-01-27	10.1000	10.1000	10.1000	10.1000	+0.145%	27,793	+6.040%
2023-01-26	10.1300	10.1300	10.0854	10.0854	+0.054%	1,009	+6.193%
2023-01-25	10.1000	10.1000	10.0800	10.0800	-0.099%	2,301	+6.250%
2023-01-24	10.0900	10.1000	10.0900	10.0900	0.000%	310	+6.145%
2023-01-23	10.0700	10.0900	10.0700	10.0900	+0.099%	74,647	+6.145%
2023-01-20	10.0700	10.0800	10.0700	10.0800	+0.099%	424,647	+6.250%
2023-01-19	10.0700	10.0700	10.0700	10.0700	-0.050%	6,583	+6.356%
2023-01-18	10.0600	10.0750	10.0600	10.0750	-0.050%	405	+6.303%
2023-01-17	10.0800	10.0800	10.0600	10.0800	+0.199%	780,755	+6.250%
2023-01-10	10.0600	10.0600	10.0600	10.0600	+0.299%	33,464	+6.461%
2023-01-09	10.0300	10.0402	10.0200	10.0300	0.000%	79,769	+6.780%
2023-01-06	10.0300	10.0500	10.0200	10.0300	0.000%	2,640	+6.780%
2023-01-05	10.0200	10.0300	10.0200	10.0300	+0.200%	5,991	+6.780%
2023-01-04	10.0100	10.0100	10.0100	10.0100	0.000%	2,644	+6.993%
2023-01-03	10.0100	10.0100	10.0100	10.0100	-0.100%	736	+6.993%
2022-12-30	10.0200	10.0200	10.0200	10.0200	+0.300%	2,522	+6.886%
2022-12-27	9.9900	9.9900	9.9900	9.9900	-0.399%	457	+7.207%
2022-12-20	10.0000	10.0300	10.0000	10.0300	+0.300%	1,310	+6.780%
2022-12-16	10.0000	10.0100	9.9900	10.0000	-0.100%	166,579	+7.100%
2022-12-15	10.0100	10.0100	10.0000	10.0100	+0.100%	26,299	+6.993%
2022-12-14	10.0000	10.0000	9.9998	10.0000	+0.100%	221,757	+7.100%
2022-12-13	9.9900	9.9900	9.9900	9.9900	0.000%	7,752	+7.207%
2022-12-12	9.9900	9.9900	9.9900	9.9900	0.000%	7,945	+7.207%
2022-12-09	9.9900	9.9950	9.9800	9.9900	0.000%	63,609	+7.207%
2022-12-08	10.0000	10.0000	9.9900	9.9900	0.000%	147,858	+7.207%
2022-12-07	9.9900	9.9900	9.9900	9.9900	+0.100%	202	+7.207%
2022-12-06	9.9700	9.9800	9.9700	9.9800	+0.100%	43,360	+7.315%
2022-12-05	9.9700	9.9700	9.9700	9.9700	-0.100%	558	+7.422%
2022-12-02	9.9700	9.9800	9.9699	9.9800	+0.100%	2,690	+7.315%
2022-12-01	9.9600	9.9700	9.9600	9.9700	0.000%	303,179	+7.422%
2022-11-30	9.9700	9.9700	9.9700	9.9700	+0.100%	200	+7.422%
2022-11-28	9.9600	9.9600	9.9600	9.9600	+0.101%	12,693	+7.530%
2022-11-25	9.9500	9.9500	9.9500	9.9500	-0.001%	105	+7.638%
2022-11-23	9.9500	9.9600	9.9500	9.9501	+0.102%	9,302	+7.637%
2022-11-22	9.9400	9.9400	9.9400	9.9400	+0.101%	1,502	+7.746%
2022-11-21	9.9300	9.9300	9.9300	9.9300	0.000%	6,400	+7.855%
2022-11-18	9.9300	9.9300	9.9300	9.9300	+0.101%	100	+7.855%
2022-11-10	9.9200	9.9200	9.9200	9.9200	0.000%	63,054	+7.964%
2022-11-07	9.9400	9.9400	9.9000	9.9200	-0.050%	174,298	+7.964%
2022-11-01	9.9250	9.9250	9.9250	9.9250	+0.455%	617	+7.909%
2022-10-28	9.8900	9.8900	9.8800	9.8800	+0.101%	7,252	+8.401%
2022-10-27	9.8700	9.8700	9.8700	9.8700	-0.101%	1,330	+8.511%
2022-10-26	9.8900	9.8900	9.8800	9.8800	-0.101%	10,415	+8.401%
2022-10-25	9.8900	9.8900	9.8900	9.8900	+0.203%	133,515	+8.291%
2022-10-24	9.9300	9.9600	9.8700	9.8700	+0.101%	2,301	+8.511%
2022-10-21	9.8600	9.8600	9.8600	9.8600	+0.102%	4,305	+8.621%
2022-10-19	9.8500	9.8500	9.8500	9.8500	0.000%	3,497	+8.731%
2022-10-18	9.8400	9.8500	9.8400	9.8500	+0.102%	35,068	+8.731%
2022-10-17	9.9600	9.9600	9.8400	9.8400	0.000%	868	+8.841%
2022-10-11	9.8200	9.8450	9.8200	9.8400	+0.204%	2,422	+8.841%
2022-10-10	9.8200	9.8300	9.8200	9.8200	-0.203%	13,554	+9.063%
2022-10-07	9.8400	9.8400	9.8400	9.8400	+0.204%	208	+8.841%
2022-10-05	9.8200	9.8200	9.8200	9.8200	-0.203%	309	+9.063%
2022-10-04	9.8500	9.8500	9.8100	9.8400	+0.306%	195,894	+8.841%
2022-10-03	9.8400	9.8400	9.8100	9.8100	-0.305%	4,687	+9.174%
2022-09-30	9.8200	9.8400	9.8200	9.8400	+0.408%	830	+8.841%
2022-09-28	9.8650	9.8650	9.8000	9.8000	0.000%	4,535	+9.286%
2022-09-27	9.9700	9.9700	9.8000	9.8000	0.000%	4,935	+9.286%
2022-09-26	9.8000	9.8000	9.8000	9.8000	-0.102%	123,704	+9.286%
2022-09-22	9.8000	9.8100	9.7900	9.8100	+0.204%	25,672	+9.174%
2022-09-21	9.7900	9.7900	9.7900	9.7900	0.000%	9,627	+9.397%
2022-09-20	9.7900	9.7900	9.7900	9.7900	0.000%	1,048	+9.397%
2022-09-19	9.7900	9.7900	9.7900	9.7900	0.000%	31,899	+9.397%
2022-09-16	9.7900	9.7900	9.7900	9.7900	0.000%	1,477	+9.397%
2022-09-15	9.7900	9.7900	9.7900	9.7900	-0.102%	3,984	+9.397%
2022-09-13	9.7900	9.8000	9.7900	9.8000	+0.204%	5,818	+9.286%
2022-09-12	9.7900	9.8000	9.7800	9.7800	0.000%	71,636	+9.509%
2022-09-09	9.8000	9.8000	9.7800	9.7800	-0.102%	1,149	+9.509%
2022-09-07	9.8000	9.8000	9.7900	9.7900	+0.102%	37,100	+9.397%
2022-09-06	9.7800	9.7800	9.7800	9.7800	-0.102%	67,687	+9.509%
2022-09-02	9.7897	9.8000	9.7885	9.7900	+0.102%	10,047	+9.397%
2022-09-01	9.7800	9.7800	9.7800	9.7800	0.000%	894	+9.509%
2022-08-31	9.7700	9.7800	9.7700	9.7800	+0.102%	500	+9.509%
2022-08-30	9.7600	9.7700	9.7600	9.7700	+0.102%	86,000	+9.621%
2022-08-29	9.7600	9.7600	9.7600	9.7600	0.000%	1,002	+9.734%
2022-08-26	9.7600	9.7600	9.7600	9.7600	-0.204%	3,963	+9.734%
2022-08-25	9.7600	9.7800	9.7600	9.7800	+0.102%	352	+9.509%
2022-08-24	9.7700	9.7700	9.7700	9.7700	0.000%	25,987	+9.621%
2022-08-23	9.7700	9.7700	9.7530	9.7700	+0.102%	2,358	+9.621%
2022-08-22	9.7500	9.7600	9.7500	9.7600	+0.103%	502,197	+9.734%
2022-08-15	9.7500	9.7500	9.7500	9.7500	-0.102%	20,238	+9.846%
2022-08-10	9.7800	9.7800	9.7600	9.7600	-0.102%	8,725	+9.734%
2022-08-09	9.7700	9.7700	9.7700	9.7700	0.000%	17,300	+9.621%
2022-08-08	9.7700	9.7700	9.7500	9.7700	+0.102%	32,829	+9.621%
2022-08-05	9.7400	9.7600	9.7400	9.7600	0.000%	1,592	+9.734%
2022-08-03	9.7400	9.7600	9.7400	9.7600	0.000%	5,000	+9.734%
2022-08-02	9.7600	9.7600	9.7600	9.7600	+0.103%	22,102	+9.734%
2022-08-01	9.7500	9.7500	9.7402	9.7500	+0.103%	58,950	+9.846%
2022-07-29	9.7800	9.7800	9.7400	9.7400	-0.001%	7,393	+9.959%
2022-07-28	9.7500	9.7500	9.7400	9.7401	-0.204%	13,765	+9.958%
2022-07-22	9.7300	9.7600	9.7300	9.7600	+0.412%	22,803	+9.734%
2022-07-20	9.7100	9.7200	9.7000	9.7200	+0.103%	34,609	+10.185%
2022-07-19	9.7100	9.7100	9.7100	9.7100	-0.103%	400	+10.299%
2022-07-18	9.7200	9.7200	9.7200	9.7200	+0.103%	361	+10.185%
2022-07-15	9.7100	9.7100	9.7100	9.7100	-0.206%	501	+10.299%
2022-07-14	9.7300	9.7300	9.7300	9.7300	+0.309%	1,199	+10.072%
2022-07-13	9.7000	9.7000	9.7000	9.7000	-0.103%	102	+10.412%
2022-07-12	9.7100	9.7100	9.7100	9.7100	0.000%	45,802	+10.299%
2022-07-11	9.7100	9.7100	9.7100	9.7100	+0.103%	1,050	+10.299%
2022-06-30	9.7000	9.7000	9.6900	9.7000	0.000%	21,310	+10.412%
2022-06-28	9.7200	9.7200	9.7000	9.7000	0.000%	201,408	+10.412%
2022-06-24	9.7000	9.7000	9.7000	9.7000	-0.308%	641	+10.412%
2022-06-23	9.7300	9.7300	9.7300	9.7300	+0.240%	459	+10.072%
2022-06-22	9.7000	9.7100	9.7000	9.7067	+0.069%	6,703	+10.336%
2022-06-21	9.7000	9.7000	9.7000	9.7000	0.000%	262	+10.412%
2022-06-14	9.7200	9.7200	9.7000	9.7000	-0.154%	57,554	+10.412%
2022-06-10	9.7000	9.7150	9.7000	9.7150	+0.258%	1,547	+10.242%
2022-06-01	9.7100	9.7100	9.6900	9.6900	-0.513%	48,147	+10.526%
2022-05-31	9.7400	9.7402	9.7400	9.7400	+0.361%	22,004	+9.959%
2022-05-27	9.7200	9.7400	9.6788	9.7050	+0.207%	40,864	+10.355%
2022-05-25	9.6850	9.6850	9.6850	9.6850	+0.052%	103	+10.583%
2022-05-20	9.6800	9.6800	9.6800	9.6800	0.000%	100	+10.640%
2022-05-11	9.7001	9.7001	9.6800	9.6800	-0.820%	4,507	+10.640%
2022-05-09	9.7500	9.7700	9.7300	9.7600	+0.308%	1,587	+9.734%
2022-05-06	9.7200	9.7300	9.7200	9.7300	+0.103%	44,594	+10.072%
2022-05-05	9.7200	9.7200	9.7200	9.7200	-0.512%	5,418	+10.185%
2022-05-03	9.7300	9.7700	9.7300	9.7700	+0.411%	102,006	+9.621%
2022-05-02	9.7300	9.7300	9.7300	9.7300	+0.103%	1,200	+10.072%
2022-04-29	9.7200	9.7200	9.7200	9.7200	-0.103%	100,001	+10.185%
2022-04-27	9.7300	9.7300	9.7300	9.7300	-0.205%	62,700	+10.072%
2022-04-14	9.7500	9.7500	9.7400	9.7500	+0.309%	1,802	+9.846%
2022-04-13	9.7000	9.7200	9.7000	9.7200	+0.206%	18,580	+10.185%
2022-04-12	9.6950	9.7000	9.6950	9.7000	+0.310%	7,750	+10.412%
2022-04-06	9.6800	9.6800	9.6700	9.6700	-0.463%	226	+10.755%
2022-04-05	9.7150	9.7150	9.7150	9.7150	+0.258%	422	+10.242%
2022-04-01	9.6900	9.6900	9.6900	9.6900	-0.052%	20,250	+10.526%
2022-03-31	9.6950	9.6950	9.6950	9.6950	+0.052%	142	+10.469%
2022-03-30	9.6900	9.6900	9.6900	9.6900	+0.207%	300,000	+10.526%
2022-03-25	9.6700	9.6700	9.6700	9.6700	-0.206%	402	+10.755%
2022-03-17	9.6800	9.6900	9.6700	9.6900	+0.415%	3,358	+10.526%
2022-03-15	9.6800	9.6800	9.6200	9.6500	-0.207%	52,944	+10.984%
2022-03-04	9.6700	9.6700	9.6700	9.6700	0.000%	102	+10.755%
2022-03-03	9.6600	9.6700	9.6500	9.6700	+0.104%	5,800	+10.755%
2022-03-02	9.6600	9.6700	9.6600	9.6600	+0.312%	3,611	+10.870%
2022-03-01	9.6300	9.6700	9.6200	9.6300	-0.414%	1,642	+11.215%
2022-02-24	9.6200	9.6700	9.6200	9.6700	+0.104%	466	+10.755%
2022-02-15	9.6600	9.6600	9.6600	9.6600	0.000%	252	+10.870%
2022-02-14	9.6600	9.6600	9.6600	9.6600	-0.310%	124	+10.870%
2022-02-11	9.6900	9.6900	9.6900	9.6900	+0.207%	140	+10.526%
2022-02-07	9.6500	9.6700	9.6500	9.6700	-0.103%	1,867	+10.755%
2022-02-02	9.6700	9.6800	9.6700	9.6800	+0.103%	599	+10.640%
2022-02-01	9.6700	9.6800	9.6400	9.6700	+0.415%	4,626	+10.755%
2022-01-31	9.6300	9.6300	9.6300	9.6300	0.000%	254	+11.215%
2022-01-27	9.6400	9.6400	9.6100	9.6300	-0.104%	14,920	+11.215%
2022-01-25	9.6400	9.6400	9.6400	9.6400	-0.104%	232	+11.100%
2022-01-24	9.6700	9.6700	9.6300	9.6500	-1.228%	13,302	+10.984%
2022-01-21	9.7100	9.8300	9.7100	9.7700	+0.618%	20,201	+9.621%
2022-01-13	9.6700	9.7100	9.6650	9.7100	0.000%	34,616	+10.299%
2022-01-11	9.7100	9.7100	9.7100	9.7100	0.000%	1,659	+10.299%
2022-01-10	9.7000	9.7100	9.6600	9.7100	0.000%	1,973	+10.299%
2022-01-07	9.7000	9.7100	9.6900	9.7100	+0.103%	22,608	+10.299%
2022-01-06	9.6600	9.7200	9.6600	9.7000	+0.103%	108,078	+10.412%
2022-01-05	9.6700	9.6900	9.6700	9.6900	+0.207%	1,485	+10.526%
2022-01-03	9.6800	9.6800	9.6700	9.6700	-0.309%	2,303	+10.755%
2021-12-30	9.7000	9.7000	9.7000	9.7000	0.000%	276	+10.412%
2021-12-23	9.6900	9.7000	9.6900	9.7000	+0.103%	1,520	+10.412%
2021-12-22	9.7000	9.7000	9.6800	9.6900	0.000%	7,110	+10.526%
2021-12-21	9.6900	9.6900	9.6900	9.6900	0.000%	256	+10.526%
2021-12-20	9.6900	9.7000	9.6900	9.6900	0.000%	544	+10.526%
2021-12-17	9.6900	9.7000	9.6900	9.6900	0.000%	2,743	+10.526%
2021-12-16	9.6900	9.7000	9.6900	9.6900	0.000%	1,578	+10.526%
2021-12-15	9.7000	9.7000	9.6900	9.6900	-0.103%	2,301	+10.526%
2021-12-14	9.6900	9.7000	9.6850	9.7000	+0.103%	136,650	+10.412%
2021-12-13	9.6950	9.6950	9.6800	9.6900	-0.206%	23,066	+10.526%
2021-12-10	9.7100	9.7200	9.6900	9.7100	0.000%	35,102	+10.299%
2021-12-09	9.6900	9.7100	9.6900	9.7100	+0.103%	10,918	+10.299%
2021-12-08	9.7000	9.7000	9.6900	9.7000	0.000%	9,768	+10.412%
2021-12-07	9.6800	9.7000	9.6800	9.7000	+0.207%	29,421	+10.412%
2021-12-06	9.6900	9.6900	9.6700	9.6800	-0.103%	9,904	+10.640%
2021-12-02	9.7083	9.7100	9.6900	9.6900	-0.103%	6,647	+10.526%
2021-12-01	9.7089	9.7200	9.7000	9.7000	-0.206%	22,640	+10.412%
2021-11-29	9.7200	9.7500	9.6900	9.7200	-0.308%	1,408	+10.185%
2021-11-23	9.6900	9.7500	9.6700	9.7500	+0.103%	5,793	+9.846%
2021-11-22	9.7300	9.7400	9.7300	9.7400	+0.103%	10,827	+9.959%
2021-11-19	9.6900	9.7300	9.6900	9.7300	+0.206%	434	+10.072%
2021-11-18	9.7300	9.7300	9.7100	9.7100	0.000%	97,318	+10.299%
2021-11-17	9.7100	9.7100	9.7100	9.7100	-0.103%	100,000	+10.299%
2021-11-16	9.7193	9.7300	9.7193	9.7200	+0.103%	1,937	+10.185%
2021-11-15	9.7100	9.7100	9.7098	9.7100	+0.103%	2,719	+10.299%
2021-11-11	9.7000	9.7000	9.7000	9.7000	+0.103%	123	+10.412%
2021-11-10	9.6700	9.6900	9.6700	9.6900	-0.411%	1,333	+10.526%
2021-11-04	9.7300	9.7300	9.7300	9.7300	-0.205%	197	+10.072%
2021-11-03	9.6700	9.7500	9.6700	9.7500	+0.515%	4,910	+9.846%
2021-11-01	9.6600	9.7100	9.6500	9.7000	-0.103%	25,401	+10.412%
2021-10-29	9.6900	9.7200	9.6600	9.7100	+0.206%	8,484	+10.299%
2021-10-28	9.7100	9.7200	9.6500	9.6900	-0.920%	86,252	+10.526%
2021-10-27	9.7400	9.7800	9.7400	9.7800	0.000%	11,151	+9.509%
2021-10-26	9.7500	9.7800	9.7500	9.7800	+0.721%	1,200	+9.509%
2021-10-25	9.7100	9.7100	9.7100	9.7100	-1.321%	206	+10.299%
2021-10-18	9.8300	9.8400	9.8300	9.8400	0.000%	1,159	+8.841%
2021-10-13	9.8000	9.8400	9.8000	9.8400	+0.306%	437	+8.841%
2021-10-11	9.7500	9.8100	9.7500	9.8100	+0.204%	276	+9.174%
2021-10-08	9.7900	9.7900	9.7900	9.7900	-0.102%	455	+9.397%
2021-10-07	9.6700	9.8300	9.6600	9.8000	+0.719%	98,747	+9.286%
2021-10-06	9.7038	9.8000	9.6500	9.7300	+0.206%	2,851	+10.072%
2021-10-05	9.6700	9.7400	9.6500	9.7100	+0.831%	144,718	+10.299%
2021-10-04	9.8900	9.8900	9.6300	9.6300	-1.231%	1,742	+11.215%
2021-09-28	9.7500	9.7500	9.7500	9.7500	+0.187%	6,761	+9.846%
2021-09-27	9.7318	9.7318	9.7318	9.7318	-0.051%	204	+10.052%
2021-09-23	9.7200	9.7368	9.7200	9.7368	+0.899%	802	+9.995%
2021-09-21	9.8800	9.8800	9.6382	9.6500	-0.515%	4,860	+10.984%
2021-09-20	9.7000	9.7000	9.7000	9.7000	+0.207%	167	+10.412%
2021-09-15	9.7000	9.7000	9.6800	9.6800	-0.206%	695	+10.640%
2021-09-14	9.7000	9.7000	9.7000	9.7000	0.000%	9,805	+10.412%

.dark-mode .WY5Jkg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WY5Jkg{ color: #333333; background-color: white; border: 2px solid #333333; }FICVFrontier Investment Corp Class Astock NASDAQ

FICV
Frontier Investment Corp Class A
stock NASDAQ