Dark

FIIIU
Forum Merger III Corporation Units
stock NASDAQ

Inactive

Jun 25, 2021

11.11USD+2.870%(+0.31)2,422

Pre-market

0.00USD-100.000%(-10.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	11.0100	11.4050	11.0100	11.1100	+2.870%	2,422	0.000%
2021-06-24	10.9058	10.9058	10.7100	10.8000	-2.262%	2,152	+2.870%
2021-06-23	11.0000	11.5200	11.0000	11.0500	+4.839%	6,124	+0.543%
2021-06-22	10.5400	10.5400	10.2800	10.5400	-1.126%	989	+5.408%
2021-06-21	10.3900	10.6900	9.8000	10.6600	+0.566%	6,203	+4.221%
2021-06-18	10.6000	10.6760	10.5900	10.6000	0.000%	27,874	+4.811%
2021-06-17	10.5000	10.6000	10.5000	10.6000	+0.952%	752	+4.811%
2021-06-16	10.5251	10.5251	10.5000	10.5000	0.000%	1,501	+5.810%
2021-06-15	10.6000	10.6800	10.4809	10.5000	-1.869%	3,253	+5.810%
2021-06-14	10.7200	10.7200	10.6900	10.7000	-0.280%	5,236	+3.832%
2021-06-10	10.5000	10.7500	10.3700	10.7300	+3.378%	1,151	+3.541%
2021-06-07	10.3594	10.3794	10.3300	10.3794	-1.337%	500	+7.039%
2021-06-04	10.5900	10.5900	10.4500	10.5200	+0.478%	970	+5.608%
2021-06-03	10.6750	11.0000	10.3500	10.4700	+1.159%	701	+6.113%
2021-06-02	10.2500	10.5500	10.2500	10.3500	-1.071%	2,670	+7.343%
2021-06-01	10.5000	10.5000	10.4620	10.4620	-0.610%	898	+6.194%
2021-05-28	10.5262	10.5262	10.5262	10.5262	+1.350%	747	+5.546%
2021-05-27	10.3900	10.3900	10.3860	10.3860	+0.347%	1,476	+6.971%
2021-05-26	10.3600	10.3600	10.3501	10.3501	-1.214%	361	+7.342%
2021-05-24	10.4773	10.4773	10.4773	10.4773	+2.118%	760	+6.039%
2021-05-21	10.3200	10.3200	10.2600	10.2600	-0.581%	255	+8.285%
2021-05-20	10.3130	10.3720	10.3130	10.3200	-0.981%	2,213	+7.655%
2021-05-19	10.1700	10.4900	10.1700	10.4222	+1.779%	3,663	+6.599%
2021-05-17	10.2100	10.2400	10.2100	10.2400	-0.871%	1,451	+8.496%
2021-05-14	10.4500	10.4500	10.3300	10.3300	+1.076%	2,975	+7.551%
2021-05-13	10.2600	10.3000	10.0367	10.2200	-0.777%	1,678	+8.708%
2021-05-12	10.2600	10.3000	10.2600	10.3000	-0.194%	1,410	+7.864%
2021-05-11	10.3100	10.3200	10.3000	10.3200	-0.674%	7,546	+7.655%
2021-05-10	10.3700	10.4500	10.3700	10.3900	+0.290%	4,325	+6.930%
2021-05-07	10.3600	10.3600	10.3600	10.3600	+0.097%	229	+7.239%
2021-05-06	10.3400	10.3650	10.3300	10.3500	-0.672%	9,070	+7.343%
2021-05-05	10.4100	10.4200	10.4100	10.4200	+0.675%	593	+6.622%
2021-05-04	10.3701	10.4900	10.3501	10.3501	-0.480%	1,406	+7.342%
2021-05-03	10.5100	10.5100	10.4000	10.4000	-0.952%	3,643	+6.827%
2021-04-30	10.5900	10.6900	10.5000	10.5000	+0.864%	2,480	+5.810%
2021-04-29	10.7300	10.7300	10.4101	10.4101	-0.762%	1,398	+6.723%
2021-04-28	10.5800	10.6000	10.4900	10.4900	-0.095%	5,314	+5.910%
2021-04-27	10.4900	10.5899	10.4500	10.5000	+0.962%	5,042	+5.810%
2021-04-26	10.3289	10.4900	10.3289	10.4000	0.000%	1,034	+6.827%
2021-04-23	10.4900	10.4900	10.3900	10.4000	-0.574%	3,905	+6.827%
2021-04-22	10.3939	10.4600	10.3939	10.4600	+0.480%	296	+6.214%
2021-04-21	10.1800	10.5000	10.1800	10.4100	+1.700%	3,464	+6.724%
2021-04-20	10.3000	10.3100	10.2100	10.2360	-0.234%	2,607	+8.538%
2021-04-19	10.4900	10.4900	10.2600	10.2600	-2.813%	3,030	+8.285%
2021-04-16	10.6000	10.6000	10.5000	10.5570	-0.217%	7,851	+5.238%
2021-04-15	10.5400	10.5800	10.5300	10.5800	0.000%	2,378	+5.009%
2021-04-14	10.5100	10.6500	10.5100	10.5800	-0.236%	1,751	+5.009%
2021-04-13	10.6100	10.6100	10.5300	10.6050	-0.888%	4,455	+4.762%
2021-04-12	10.7000	10.7000	10.7000	10.7000	-0.699%	513	+3.832%
2021-04-09	10.7753	10.7753	10.7753	10.7753	+0.610%	501	+3.106%
2021-04-08	10.7100	10.7100	10.7100	10.7100	-0.372%	237	+3.735%
2021-04-07	10.7900	10.7900	10.7100	10.7500	0.000%	1,377	+3.349%
2021-04-06	10.7500	10.7800	10.7100	10.7500	+0.280%	2,690	+3.349%
2021-04-05	10.9200	10.9200	10.7200	10.7200	+0.140%	2,767	+3.638%
2021-04-01	10.7700	10.8001	10.7050	10.7050	+0.943%	4,874	+3.783%
2021-03-31	10.5806	10.6300	10.5806	10.6050	+0.047%	1,777	+4.762%
2021-03-30	10.5100	10.6234	10.5100	10.6000	+0.665%	493	+4.811%
2021-03-29	10.7900	10.7900	10.5300	10.5300	-1.497%	8,239	+5.508%
2021-03-26	10.5900	10.6900	10.5900	10.6900	+1.907%	2,254	+3.929%
2021-03-25	10.5000	10.6900	10.4100	10.4900	-0.569%	13,648	+5.910%
2021-03-24	10.6100	10.6800	10.5500	10.5500	-1.494%	5,417	+5.308%
2021-03-23	10.9100	10.9100	10.7100	10.7100	-2.548%	1,603	+3.735%
2021-03-22	11.0100	11.0100	10.8500	10.9900	-0.902%	3,211	+1.092%
2021-03-19	11.3100	11.3200	11.0100	11.0900	+2.212%	18,123	+0.180%
2021-03-18	10.9800	10.9900	10.8500	10.8500	-0.459%	3,418	+2.396%
2021-03-17	10.9000	10.9900	10.9000	10.9000	-0.092%	1,603	+1.927%
2021-03-16	11.1700	11.2300	10.9100	10.9100	-1.356%	3,285	+1.833%
2021-03-15	11.2900	11.2900	11.0100	11.0600	-0.450%	2,169	+0.452%
2021-03-12	11.0100	11.1900	11.0100	11.1100	-0.090%	5,300	0.000%
2021-03-11	11.0900	11.1900	11.0000	11.1200	+1.839%	5,375	-0.090%
2021-03-10	11.1900	11.2900	10.8400	10.9192	-2.158%	7,221	+1.747%
2021-03-09	10.8800	11.1600	10.8700	11.1600	+2.574%	75,463	-0.448%
2021-03-08	11.0800	11.0900	10.8100	10.8800	-0.275%	11,392	+2.114%
2021-03-05	10.9900	10.9900	10.4500	10.9100	-1.445%	17,746	+1.833%
2021-03-04	10.9800	11.0700	10.3800	11.0700	+1.467%	26,518	+0.361%
2021-03-03	11.2800	11.2800	10.9100	10.9100	-1.977%	2,170	+1.833%
2021-03-02	11.4900	11.6800	11.0100	11.1300	-3.049%	10,204	-0.180%
2021-03-01	11.4900	11.4900	11.1100	11.4800	+1.056%	9,581	-3.223%
2021-02-26	11.4100	11.4900	11.0200	11.3600	-0.482%	12,726	-2.201%
2021-02-25	11.7100	11.7100	11.3100	11.4150	-2.685%	22,597	-2.672%
2021-02-24	11.7900	11.8900	11.5100	11.7300	+0.171%	19,664	-5.286%
2021-02-23	12.2900	12.2900	11.3100	11.7100	-7.795%	37,427	-5.124%
2021-02-22	12.5900	13.1000	12.5900	12.7000	-0.236%	5,916	-12.520%
2021-02-19	12.8000	12.8500	12.6300	12.7300	-1.775%	8,177	-12.726%
2021-02-18	12.8400	12.9600	12.8000	12.9600	-2.059%	2,300	-14.275%
2021-02-17	12.8363	13.2325	12.8363	13.2325	+2.404%	1,721	-16.040%
2021-02-16	13.1100	13.1600	12.9218	12.9218	-1.810%	1,607	-14.021%
2021-02-12	13.1400	13.1600	12.7501	13.1600	+2.973%	5,111	-15.578%
2021-02-11	13.1000	13.4000	12.5500	12.7800	-2.480%	45,992	-13.067%
2021-02-10	13.5900	13.5900	12.8500	13.1050	-2.637%	30,511	-15.223%
2021-02-09	13.1000	13.4700	13.1000	13.4600	+1.893%	35,181	-17.459%
2021-02-08	13.7300	13.8000	13.2100	13.2100	-4.300%	2,307	-15.897%
2021-02-05	13.6000	13.9700	13.6000	13.8035	+1.496%	2,571	-19.513%
2021-02-04	13.8000	13.9500	13.6000	13.6000	-1.449%	22,893	-18.309%
2021-02-03	13.5100	14.1700	13.5100	13.8000	+0.804%	4,220	-19.493%
2021-02-02	13.9800	13.9800	13.3700	13.6900	-1.782%	8,038	-18.846%
2021-02-01	13.4600	13.9384	13.3400	13.9384	+5.995%	15,063	-20.292%
2021-01-29	13.2600	13.4192	12.9100	13.1500	-3.095%	20,002	-15.513%
2021-01-28	13.7400	14.3200	13.2300	13.5700	-1.309%	4,796	-18.128%
2021-01-27	14.3100	14.3300	13.6600	13.7500	-6.653%	10,131	-19.200%
2021-01-26	13.6700	16.0800	13.6700	14.7300	+7.049%	239,341	-24.576%
2021-01-25	14.3500	14.3820	13.6700	13.7600	-3.574%	19,301	-19.259%
2021-01-22	14.0000	14.2700	13.7600	14.2700	+3.032%	50,983	-22.144%
2021-01-21	14.0700	14.0700	13.7900	13.8500	-1.353%	5,034	-19.783%
2021-01-20	14.3000	14.3000	14.0000	14.0400	-2.024%	10,751	-20.869%
2021-01-19	14.5100	14.5500	14.0200	14.3300	+0.561%	4,845	-22.470%
2021-01-15	14.5500	14.5500	14.1450	14.2500	-2.062%	28,343	-22.035%
2021-01-14	14.8300	15.0500	14.4400	14.5500	+1.891%	130,997	-23.643%
2021-01-13	14.0100	14.7500	14.0100	14.2800	+1.133%	21,152	-22.199%
2021-01-12	14.3700	14.7000	14.0000	14.1200	-1.603%	12,942	-21.317%
2021-01-11	14.8100	15.0400	14.1016	14.3500	-3.885%	18,939	-22.578%
2021-01-08	15.4500	15.5200	14.9300	14.9300	-3.240%	4,297	-25.586%
2021-01-07	15.4000	15.5000	15.1000	15.4300	+2.525%	15,639	-27.997%
2021-01-06	15.0000	15.6700	14.5000	15.0500	+1.142%	69,259	-26.179%
2021-01-05	15.0000	15.2800	14.7800	14.8800	-0.468%	78,938	-25.336%
2021-01-04	15.1000	15.2000	14.0600	14.9500	+3.460%	83,163	-25.686%
2020-12-31	14.5000	14.8400	14.3600	14.4500	-1.500%	12,491	-23.114%
2020-12-30	14.5900	15.2100	14.4000	14.6700	+0.479%	52,402	-24.267%
2020-12-29	15.5200	15.9800	14.2300	14.6000	-3.119%	64,082	-23.904%
2020-12-28	15.0400	16.1784	14.9500	15.0700	+1.073%	116,438	-26.277%
2020-12-24	15.2000	16.2900	14.3100	14.9100	-0.201%	62,568	-25.486%
2020-12-23	13.5000	15.4275	13.4400	14.9400	+13.526%	255,438	-25.636%
2020-12-22	12.8400	13.8549	12.8400	13.1600	+3.704%	181,256	-15.578%
2020-12-21	11.6500	13.4753	11.6500	12.6900	+6.549%	305,268	-12.451%
2020-12-18	11.6494	12.0200	11.6000	11.9100	+2.717%	74,646	-6.717%
2020-12-17	11.9500	12.1200	11.5200	11.5950	-2.889%	131,143	-4.183%
2020-12-16	11.9100	13.1000	11.8300	11.9400	-0.417%	87,963	-6.951%
2020-12-15	13.3300	13.3300	11.7100	11.9900	-9.029%	214,049	-7.339%
2020-12-14	13.8100	14.4999	13.1000	13.1800	-1.715%	36,717	-15.706%
2020-12-11	15.7000	15.7500	13.1600	13.4100	+7.711%	874,528	-17.151%
2020-12-10	12.4100	12.4501	12.2000	12.4500	+1.966%	25,909	-10.763%
2020-12-09	12.4200	12.8651	12.2100	12.2100	0.000%	9,718	-9.009%
2020-12-08	12.7550	12.7800	12.0700	12.2100	-4.981%	18,528	-9.009%
2020-12-07	12.2400	12.8787	12.2400	12.8500	+5.155%	14,928	-13.541%
2020-12-04	11.7300	12.3500	11.7000	12.2200	+3.647%	43,235	-9.083%
2020-12-03	11.5100	11.8400	11.4990	11.7900	+4.152%	53,970	-5.768%
2020-12-02	11.5000	11.5900	11.1316	11.3200	-3.165%	37,652	-1.855%
2020-12-01	12.6200	12.6200	11.6200	11.6900	0.000%	49,584	-4.962%

.dark-mode .jNK632{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNK632{ color: #333333; background-color: white; border: 2px solid #333333; }FIIIUForum Merger III Corporation Unitsstock NASDAQ

FIIIU
Forum Merger III Corporation Units
stock NASDAQ