Dark

FIII
Forum Merger III Corporation Class A Common stock
stock NASDAQ

Inactive

Jun 25, 2021

10.19USD+2.002%(+0.20)452,784

Pre-market

0.00USD-100.000%(-9.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	10.1000	10.3800	10.0500	10.1900	+2.002%	452,784	0.000%
2021-06-24	10.3300	10.3300	9.9162	9.9900	-1.866%	891,930	+2.002%
2021-06-23	9.9500	10.8800	9.8600	10.1800	+1.800%	1,776,196	+0.098%
2021-06-22	9.9500	10.0000	9.5900	10.0000	+0.100%	708,280	+1.900%
2021-06-21	9.9900	10.0900	9.0500	9.9900	+0.100%	2,188,616	+2.002%
2021-06-18	9.9800	10.0000	9.9700	9.9800	0.000%	2,113,533	+2.104%
2021-06-17	9.9900	10.0000	9.9700	9.9800	+0.100%	1,054,587	+2.104%
2021-06-16	9.9600	10.0000	9.9600	9.9700	-0.200%	566,404	+2.207%
2021-06-15	10.0000	10.0000	9.9600	9.9900	-0.299%	426,850	+2.002%
2021-06-14	10.0500	10.0650	10.0100	10.0200	-0.199%	343,538	+1.697%
2021-06-11	10.1000	10.1000	10.0150	10.0400	-0.199%	329,980	+1.494%
2021-06-10	10.0500	10.1200	10.0200	10.0600	+0.399%	648,600	+1.292%
2021-06-09	10.1900	10.2000	10.0000	10.0200	0.000%	826,698	+1.697%
2021-06-08	9.9900	10.0500	9.9500	10.0200	+0.602%	378,408	+1.697%
2021-06-07	9.9400	9.9800	9.9400	9.9600	+0.101%	240,540	+2.309%
2021-06-04	10.0000	10.0000	9.9400	9.9500	-0.100%	163,475	+2.412%
2021-06-03	10.0200	10.0200	9.9500	9.9600	-0.599%	184,547	+2.309%
2021-06-02	9.9300	10.0400	9.9300	10.0200	+0.805%	967,086	+1.697%
2021-06-01	9.9600	9.9700	9.9300	9.9400	-0.101%	292,754	+2.515%
2021-05-28	9.9500	9.9700	9.9400	9.9500	-0.100%	382,821	+2.412%
2021-05-27	9.9400	9.9700	9.9400	9.9600	0.000%	171,466	+2.309%
2021-05-26	9.9400	9.9700	9.9400	9.9600	+0.201%	181,391	+2.309%
2021-05-25	9.9300	9.9800	9.9300	9.9400	0.000%	170,735	+2.515%
2021-05-24	9.8900	9.9800	9.8900	9.9400	+0.202%	471,263	+2.515%
2021-05-21	9.9200	9.9500	9.9200	9.9200	0.000%	213,052	+2.722%
2021-05-20	9.9200	9.9500	9.9100	9.9200	0.000%	241,354	+2.722%
2021-05-19	9.9100	9.9300	9.9000	9.9200	+0.101%	192,685	+2.722%
2021-05-18	9.9200	9.9500	9.8900	9.9100	+0.101%	181,082	+2.825%
2021-05-17	9.9000	9.9500	9.9000	9.9000	+0.101%	310,319	+2.929%
2021-05-14	9.9100	9.9150	9.8900	9.8900	-0.202%	397,214	+3.033%
2021-05-13	9.8500	9.9100	9.8500	9.9100	-0.101%	463,239	+2.825%
2021-05-12	9.9100	9.9300	9.8900	9.9200	0.000%	359,544	+2.722%
2021-05-11	9.8900	9.9450	9.8800	9.9200	-0.302%	618,663	+2.722%
2021-05-10	9.9000	9.9850	9.9000	9.9500	+0.302%	980,667	+2.412%
2021-05-07	9.9000	9.9400	9.9000	9.9200	+0.101%	178,394	+2.722%
2021-05-06	9.9000	9.9350	9.9000	9.9100	-0.101%	385,777	+2.825%
2021-05-05	9.9000	9.9400	9.9000	9.9200	-0.201%	202,682	+2.722%
2021-05-04	9.9200	9.9600	9.9000	9.9400	+0.202%	297,247	+2.515%
2021-05-03	9.9600	9.9600	9.9000	9.9200	+0.202%	334,482	+2.722%
2021-04-30	9.9100	9.9800	9.9000	9.9000	-0.503%	213,379	+2.929%
2021-04-29	9.9300	9.9800	9.8900	9.9500	+0.404%	325,112	+2.412%
2021-04-28	9.9500	9.9700	9.9000	9.9100	-0.201%	225,181	+2.825%
2021-04-27	9.9600	9.9800	9.9100	9.9300	+0.101%	243,114	+2.618%
2021-04-26	9.9200	9.9800	9.9200	9.9200	0.000%	249,264	+2.722%
2021-04-23	9.8500	9.9500	9.8500	9.9200	+0.609%	239,149	+2.722%
2021-04-22	9.9100	9.9100	9.8500	9.8600	0.000%	392,280	+3.347%
2021-04-21	9.8300	9.9100	9.8200	9.8600	+0.203%	518,294	+3.347%
2021-04-20	9.8400	9.8700	9.7800	9.8400	-0.102%	892,986	+3.557%
2021-04-19	9.9200	9.9300	9.8150	9.8500	-0.806%	1,023,157	+3.452%
2021-04-16	9.9400	9.9700	9.9200	9.9300	-0.401%	896,571	+2.618%
2021-04-15	9.9700	10.0100	9.9500	9.9700	-0.100%	1,020,442	+2.207%
2021-04-14	9.9600	10.0000	9.9500	9.9800	+0.100%	271,616	+2.104%
2021-04-13	9.9900	10.0199	9.9500	9.9700	-0.300%	378,117	+2.207%
2021-04-12	10.0500	10.0500	9.9900	10.0000	-0.200%	471,333	+1.900%
2021-04-09	10.0700	10.0900	10.0000	10.0200	-0.497%	294,097	+1.697%
2021-04-08	10.0700	10.0961	9.9800	10.0700	+0.199%	472,067	+1.192%
2021-04-07	10.0400	10.1300	10.0100	10.0500	+0.199%	415,837	+1.393%
2021-04-06	10.0700	10.0900	10.0100	10.0300	-0.199%	355,746	+1.595%
2021-04-05	10.2000	10.2100	10.0200	10.0500	-0.396%	402,727	+1.393%
2021-04-01	10.0900	10.2000	10.0300	10.0900	+1.204%	705,020	+0.991%
2021-03-31	10.0200	10.1300	9.9300	9.9700	+0.100%	351,869	+2.207%
2021-03-30	10.0000	10.0097	9.9300	9.9600	-0.100%	413,741	+2.309%
2021-03-29	10.1800	10.2600	9.9500	9.9700	-2.255%	591,134	+2.207%
2021-03-26	10.0000	10.2000	9.9400	10.2000	+2.616%	436,285	-0.098%
2021-03-25	9.9400	10.0200	9.8000	9.9400	-0.699%	905,829	+2.515%
2021-03-24	10.0800	10.1500	9.9000	10.0100	-0.793%	1,033,578	+1.798%
2021-03-23	10.2300	10.2300	9.9600	10.0900	-1.369%	1,207,530	+0.991%
2021-03-22	10.2900	10.2900	10.0600	10.2300	+0.393%	1,066,177	-0.391%
2021-03-19	10.5500	10.6800	10.1500	10.1900	-0.488%	1,616,503	0.000%
2021-03-18	10.2900	10.3600	10.1000	10.2400	-0.195%	767,910	-0.488%
2021-03-17	10.2400	10.3800	10.2000	10.2600	+0.098%	530,055	-0.682%
2021-03-16	10.3700	10.5300	10.1800	10.2500	-0.195%	895,726	-0.585%
2021-03-15	10.5000	10.5300	10.2600	10.2700	-1.155%	814,899	-0.779%
2021-03-12	10.3500	10.5700	10.2601	10.3900	-1.048%	432,098	-1.925%
2021-03-11	10.4800	10.6300	10.2900	10.5000	+2.339%	1,203,154	-2.952%
2021-03-10	10.5000	10.5800	10.1800	10.2600	-1.630%	643,648	-0.682%
2021-03-09	10.2400	10.4600	10.1600	10.4300	+2.255%	830,858	-2.301%
2021-03-08	10.3000	10.4200	10.0800	10.2000	-0.971%	1,058,092	-0.098%
2021-03-05	10.4400	10.4600	9.8500	10.3000	-1.530%	2,976,192	-1.068%
2021-03-04	10.1300	10.4800	9.7700	10.4600	+2.750%	2,655,984	-2.581%
2021-03-03	10.4300	10.5800	10.1500	10.1800	-2.397%	1,200,954	+0.098%
2021-03-02	10.8000	10.9700	10.2200	10.4300	-3.157%	1,307,375	-2.301%
2021-03-01	10.6700	10.7700	10.3400	10.7700	+2.964%	1,172,433	-5.385%
2021-02-26	10.5300	10.7500	10.3450	10.4600	-1.321%	1,319,460	-2.581%
2021-02-25	10.8600	10.9900	10.4100	10.6000	-2.752%	1,516,586	-3.868%
2021-02-24	10.9500	11.2000	10.6200	10.9000	+0.461%	1,553,079	-6.514%
2021-02-23	11.1000	11.1500	10.3000	10.8500	-4.991%	2,652,718	-6.083%
2021-02-22	11.8400	11.8800	11.3100	11.4200	-1.552%	890,443	-10.771%
2021-02-19	12.0000	12.0000	11.5800	11.6000	-2.275%	991,483	-12.155%
2021-02-18	12.0700	12.2500	11.6800	11.8700	-3.181%	861,082	-14.153%
2021-02-17	12.0500	12.3800	11.6100	12.2600	+2.082%	878,320	-16.884%
2021-02-16	12.1300	12.1900	11.7800	12.0100	-0.579%	968,836	-15.154%
2021-02-12	11.8000	12.0900	11.6900	12.0800	+1.427%	714,644	-15.646%
2021-02-11	12.0000	12.1300	11.5800	11.9100	-0.750%	775,679	-14.442%
2021-02-10	12.3000	12.4000	11.6700	12.0000	-2.991%	1,296,122	-15.083%
2021-02-09	12.1500	12.4300	12.0600	12.3700	+1.811%	705,075	-17.623%
2021-02-08	12.6700	12.6700	12.1200	12.1500	-4.028%	1,447,740	-16.132%
2021-02-05	12.5900	12.8600	12.3000	12.6600	+1.280%	766,353	-19.510%
2021-02-04	12.7500	12.9200	12.4700	12.5000	-1.652%	745,073	-18.480%
2021-02-03	12.7900	13.2600	12.4900	12.7100	0.000%	1,143,269	-19.827%
2021-02-02	12.7900	12.8426	12.3300	12.7100	-0.703%	704,338	-19.827%
2021-02-01	12.2500	12.8000	12.0200	12.8000	+4.575%	885,754	-20.391%
2021-01-29	12.5500	12.7500	11.7700	12.2400	-2.703%	1,148,969	-16.748%
2021-01-28	12.8900	13.0400	12.3000	12.5800	-2.101%	1,103,743	-18.998%
2021-01-27	13.0000	13.2500	12.6000	12.8500	-6.409%	1,536,151	-20.700%
2021-01-26	12.8000	14.9800	12.6100	13.7300	+7.266%	4,985,856	-25.783%
2021-01-25	13.2600	13.4500	12.6000	12.8000	-2.513%	1,653,193	-20.391%
2021-01-22	12.5100	13.1500	12.5000	13.1300	+2.578%	981,296	-22.391%
2021-01-21	13.0335	13.0335	12.6300	12.8000	-1.235%	916,065	-20.391%
2021-01-20	13.1700	13.2400	12.7500	12.9600	-2.041%	910,316	-21.373%
2021-01-19	13.2700	13.4500	12.9600	13.2300	-0.151%	1,142,167	-22.978%
2021-01-15	13.6500	13.7200	12.9500	13.2500	-3.426%	1,444,099	-23.094%
2021-01-14	13.6500	13.9900	13.4000	13.7200	+2.926%	1,558,693	-25.729%
2021-01-13	13.2700	13.8600	13.1000	13.3300	+0.452%	1,449,961	-23.556%
2021-01-12	13.4400	13.4900	13.1100	13.2700	-1.849%	1,303,019	-23.210%
2021-01-11	13.5500	13.7900	13.1300	13.5200	-2.029%	1,594,825	-24.630%
2021-01-08	14.4100	14.5000	13.6000	13.8000	-4.762%	1,768,653	-26.159%
2021-01-07	14.5000	14.5000	14.0000	14.4900	+5.305%	1,133,481	-29.676%
2021-01-06	13.9812	14.7100	13.5200	13.7600	-2.481%	2,059,689	-25.945%
2021-01-05	13.8000	14.3900	13.8000	14.1100	+0.071%	1,642,941	-27.782%
2021-01-04	14.2000	14.5000	13.1900	14.1000	+4.136%	2,597,914	-27.730%
2020-12-31	13.3500	13.9900	13.1700	13.5400	-0.587%	1,578,162	-24.742%
2020-12-30	13.7900	14.2800	13.2900	13.6200	-0.584%	2,327,870	-25.184%
2020-12-29	14.5981	14.9800	12.7000	13.7000	-2.837%	3,937,448	-25.620%
2020-12-28	14.2000	15.3000	13.8000	14.1000	+0.714%	5,678,186	-27.730%
2020-12-24	14.6200	14.9900	13.3600	14.0000	-1.408%	3,561,433	-27.214%
2020-12-23	12.5900	14.7100	12.5743	14.2000	+14.056%	7,157,508	-28.239%
2020-12-22	12.2400	12.9000	12.0400	12.4500	+3.750%	5,316,628	-18.153%
2020-12-21	11.1800	12.4700	11.0900	12.0000	+6.195%	5,624,231	-15.083%
2020-12-18	11.0464	11.4433	10.9500	11.3000	+2.727%	1,602,157	-9.823%
2020-12-17	11.2500	11.3600	10.8900	11.0000	-3.169%	1,576,022	-7.364%
2020-12-16	11.2200	11.4500	11.2000	11.3600	-0.786%	1,581,253	-10.299%
2020-12-15	12.1000	12.1906	11.1200	11.4500	-6.911%	3,393,894	-11.004%
2020-12-14	12.9200	13.1500	12.0200	12.3000	-1.521%	3,691,141	-17.154%
2020-12-11	14.6000	14.7500	12.3700	12.4900	+6.479%	15,287,756	-18.415%
2020-12-10	11.3900	11.8650	11.2200	11.7300	+0.256%	756,745	-13.129%
2020-12-09	11.6900	11.8800	11.2000	11.7000	+2.362%	698,719	-12.906%
2020-12-08	11.9900	12.0000	11.1000	11.4300	-2.308%	600,182	-10.849%
2020-12-07	11.5100	12.1900	11.3200	11.7000	+0.862%	1,010,609	-12.906%
2020-12-04	10.9100	11.6500	10.8600	11.6000	+4.129%	958,629	-12.155%
2020-12-03	10.7200	11.1600	10.7200	11.1400	+4.112%	823,885	-8.528%
2020-12-02	10.6600	10.9500	10.5500	10.7000	-2.727%	646,992	-4.766%
2020-12-01	11.9900	11.9900	10.8700	11.0000	-8.486%	836,995	-7.364%
2020-11-30	12.3000	12.3800	10.8800	12.0200	+2.823%	1,577,701	-15.225%
2020-11-27	11.4900	11.8400	11.3000	11.6900	+4.749%	1,122,788	-12.831%
2020-11-25	10.7300	11.2500	10.7300	11.1600	+1.455%	938,874	-8.692%
2020-11-24	11.2800	11.5000	10.5200	11.0000	-1.257%	1,313,713	-7.364%
2020-11-23	10.7000	11.7500	10.5500	11.1400	+5.592%	1,513,107	-8.528%
2020-11-20	10.8500	10.9000	10.3600	10.5500	-2.765%	977,640	-3.412%
2020-11-19	10.5100	10.9900	10.4500	10.8500	+10.714%	4,046,937	-6.083%
2020-11-18	9.7200	9.8400	9.7200	9.8000	+0.307%	276,930	+3.980%
2020-11-17	9.7700	9.7800	9.7400	9.7700	0.000%	2,401	+4.299%
2020-11-16	9.7500	9.7900	9.7400	9.7700	+0.308%	84,521	+4.299%
2020-11-13	9.7700	9.7800	9.7200	9.7400	0.000%	12,762	+4.620%
2020-11-12	9.7400	9.7500	9.7200	9.7400	+0.206%	12,938	+4.620%
2020-11-11	9.7500	9.7900	9.7000	9.7200	-0.410%	37,935	+4.835%
2020-11-10	9.7700	9.8700	9.7600	9.7600	-0.102%	2,981	+4.406%
2020-11-09	9.8800	9.8800	9.7500	9.7700	-0.204%	4,963	+4.299%
2020-11-06	9.7100	9.7900	9.7100	9.7900	+0.720%	11,475	+4.086%
2020-11-05	9.7000	9.7900	9.7000	9.7200	-0.103%	17,547	+4.835%
2020-11-04	9.7400	9.7500	9.7300	9.7300	-0.205%	2,835	+4.728%
2020-11-03	9.7200	9.7500	9.6700	9.7500	+0.309%	108,055	+4.513%
2020-11-02	9.6700	9.7400	9.6700	9.7200	+0.517%	30,692	+4.835%
2020-10-30	9.6800	9.7500	9.6700	9.6700	-0.309%	72,760	+5.377%
2020-10-29	9.6900	9.7300	9.6900	9.7000	0.000%	46,679	+5.052%
2020-10-28	9.6800	9.7200	9.6800	9.7000	-0.513%	192,427	+5.052%
2020-10-27	9.7000	9.7500	9.6900	9.7500	+0.515%	22,516	+4.513%
2020-10-26	9.7900	9.7900	9.6900	9.7000	-0.103%	97,595	+5.052%
2020-10-23	9.7100	9.8100	9.6900	9.7100	0.000%	68,765	+4.943%
2020-10-22	9.7100	9.7600	9.7000	9.7100	-0.410%	272,021	+4.943%
2020-10-21	9.9000	9.9000	9.7400	9.7500	-0.409%	309,578	+4.513%
2020-10-20	9.8000	9.8400	9.7800	9.7900	-0.407%	25,056	+4.086%
2020-10-19	9.9000	9.9000	9.7700	9.8300	-0.203%	67,975	+3.662%
2020-10-16	9.8400	9.8500	9.7900	9.8500	+0.613%	85,569	+3.452%
2020-10-15	9.7300	9.7900	9.7000	9.7900	+0.617%	49,250	+4.086%
2020-10-14	9.7500	9.7900	9.7200	9.7300	+0.206%	3,544	+4.728%
2020-10-13	9.7700	9.7700	9.7000	9.7100	-0.103%	29,045	+4.943%
2020-10-12	9.7500	9.7500	9.7000	9.7200	+0.103%	54,963	+4.835%
2020-10-09	9.7500	9.7500	9.7000	9.7100	0.000%	86,006	+4.943%
2020-10-08	9.8600	10.3300	9.7000	9.7100	-0.206%	410,307	+4.943%
2020-10-07	9.8100	9.8100	9.7100	9.7300	-0.205%	66,147	+4.728%
2020-10-06	9.7800	9.8400	9.7500	9.7500	-0.307%	117,031	+4.513%
2020-10-05	9.9000	9.9000	9.7800	9.7800	-0.204%	495,041	+4.192%
2020-10-02	9.8400	9.8600	9.8000	9.8000	-1.010%	292,665	+3.980%
2020-10-01	9.9500	9.9500	9.8300	9.9000	-0.402%	15,499	+2.929%
2020-09-30	9.9500	10.1200	9.9000	9.9400	-0.101%	11,726	+2.515%
2020-09-29	10.0800	10.0800	9.8500	9.9500	+1.015%	30,558	+2.412%
2020-09-28	9.8500	10.1400	9.8500	9.8500	+0.102%	26,990	+3.452%
2020-09-25	9.8500	9.8600	9.8000	9.8400	-0.203%	84,839	+3.557%
2020-09-24	9.8500	9.9200	9.7600	9.8600	-0.303%	52,201	+3.347%
2020-09-23	10.1000	10.2000	9.8900	9.8900	-0.202%	26,858	+3.033%
2020-09-22	13.5000	13.5000	9.8900	9.9100	+0.609%	52,240	+2.825%
2020-09-21	10.0000	10.0000	9.8500	9.8500	0.000%	322,377	+3.452%

.dark-mode .sfX02T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfX02T{ color: #333333; background-color: white; border: 2px solid #333333; }FIIIForum Merger III Corporation Class A Common stockstock NASDAQ

FIII
Forum Merger III Corporation Class A Common stock
stock NASDAQ