Dark

FIIIW
Forum Merger III Corporation Warrant
stock NASDAQ

Inactive

Jun 25, 2021

2.46USD+3.903%(+0.09)139,508

Pre-market

0.00USD-100.000%(-2.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	2.4500	2.5599	2.4000	2.4625	+3.903%	139,508	0.000%
2021-06-24	2.4000	2.4221	2.2800	2.3700	-3.265%	90,163	+3.903%
2021-06-23	2.0900	2.5200	2.0700	2.4500	+18.932%	386,757	+0.510%
2021-06-22	2.2300	2.2300	1.9101	2.0600	+4.046%	161,289	+19.539%
2021-06-21	1.8700	2.0800	1.8700	1.9799	-1.005%	140,366	+24.375%
2021-06-18	1.8200	2.0200	1.8200	2.0000	+5.820%	91,643	+23.125%
2021-06-17	1.8200	1.8900	1.8200	1.8900	+2.162%	40,195	+30.291%
2021-06-16	1.8200	1.8899	1.7901	1.8500	+5.714%	24,454	+33.108%
2021-06-15	1.9500	2.0000	1.7300	1.7500	-12.500%	63,544	+40.714%
2021-06-14	2.0850	2.0850	1.9500	2.0000	-4.757%	47,868	+23.125%
2021-06-11	2.0600	2.1000	2.0100	2.0999	+0.962%	14,695	+17.267%
2021-06-10	2.0000	2.0799	1.9500	2.0799	+5.579%	56,922	+18.395%
2021-06-09	1.8500	2.0300	1.8500	1.9700	+11.299%	167,291	+25.000%
2021-06-08	1.6300	1.8000	1.6200	1.7700	+9.938%	51,228	+39.124%
2021-06-07	1.5800	1.6600	1.5500	1.6100	+1.899%	38,707	+52.950%
2021-06-04	1.5800	1.6000	1.5600	1.5800	+0.317%	23,321	+55.854%
2021-06-03	1.5600	1.6000	1.5500	1.5750	+2.894%	33,461	+56.349%
2021-06-02	1.5100	1.5500	1.5000	1.5307	+1.364%	36,108	+60.874%
2021-06-01	1.4801	1.5200	1.4800	1.5101	-0.651%	25,598	+63.069%
2021-05-28	1.5300	1.5400	1.5000	1.5200	-1.299%	45,076	+62.007%
2021-05-27	1.4499	1.5501	1.4461	1.5400	+2.667%	46,738	+59.903%
2021-05-26	1.4500	1.5000	1.4400	1.5000	+3.448%	49,961	+64.167%
2021-05-25	1.3700	1.5200	1.3700	1.4500	-3.654%	28,452	+69.828%
2021-05-24	1.5400	1.5400	1.3200	1.5050	-0.331%	93,749	+63.621%
2021-05-21	1.4800	1.5500	1.4500	1.5100	+6.338%	41,121	+63.079%
2021-05-20	1.3800	1.4899	1.3301	1.4200	+4.666%	24,492	+73.415%
2021-05-19	1.2900	1.3800	1.2500	1.3567	+4.764%	12,249	+81.507%
2021-05-18	1.2630	1.3300	1.2500	1.2950	+0.778%	18,759	+90.154%
2021-05-17	1.2100	1.3300	1.2100	1.2850	+6.198%	15,996	+91.634%
2021-05-14	1.2257	1.3000	1.2000	1.2100	+0.833%	185,174	+103.512%
2021-05-13	1.2000	1.3300	1.1700	1.2000	-8.397%	131,730	+105.208%
2021-05-12	1.2800	1.3200	1.2600	1.3100	-1.504%	43,201	+87.977%
2021-05-11	1.3500	1.4000	1.2600	1.3300	-5.000%	81,646	+85.150%
2021-05-10	1.3700	1.4900	1.3600	1.4000	-2.778%	85,822	+75.893%
2021-05-07	1.3000	1.4400	1.3000	1.4400	+6.675%	32,661	+71.007%
2021-05-06	1.4500	1.4500	1.3400	1.3499	-7.674%	120,624	+82.421%
2021-05-05	1.4500	1.5000	1.4400	1.4621	-2.527%	19,368	+68.422%
2021-05-04	1.5100	1.5488	1.4200	1.5000	-4.202%	65,033	+64.167%
2021-05-03	1.6100	1.6100	1.5100	1.5658	-0.584%	32,769	+57.268%
2021-04-30	1.5500	1.6000	1.5400	1.5750	+0.318%	11,818	+56.349%
2021-04-29	1.5900	1.6200	1.5700	1.5700	-0.639%	17,074	+56.847%
2021-04-28	1.6500	1.6500	1.5501	1.5801	-3.061%	17,259	+55.845%
2021-04-27	1.5500	1.6480	1.5400	1.6300	+2.516%	22,579	+51.074%
2021-04-26	1.5500	1.6000	1.5301	1.5900	+2.581%	9,884	+54.874%
2021-04-23	1.4500	1.5713	1.4500	1.5500	+6.897%	24,354	+58.871%
2021-04-22	1.6000	1.6018	1.4100	1.4500	-3.333%	66,658	+69.828%
2021-04-21	1.6500	1.6500	1.3200	1.5000	+3.448%	72,792	+64.167%
2021-04-20	1.5000	1.5900	1.3200	1.4500	-2.027%	109,456	+69.828%
2021-04-19	1.8400	1.8400	1.3900	1.4800	-13.953%	237,384	+66.385%
2021-04-16	1.9000	1.9000	1.6700	1.7200	-9.474%	117,717	+43.169%
2021-04-15	2.0300	2.0300	1.8100	1.9000	-5.000%	60,308	+29.605%
2021-04-14	2.0300	2.0300	1.8000	2.0000	+2.564%	43,046	+23.125%
2021-04-13	2.1200	2.1200	1.8000	1.9500	-7.143%	100,663	+26.282%
2021-04-12	2.0900	2.1400	1.9601	2.1000	+0.478%	74,718	+17.262%
2021-04-09	2.0800	2.1000	1.9900	2.0900	+0.481%	55,845	+17.823%
2021-04-08	2.0100	2.0800	1.9900	2.0800	+2.453%	17,187	+18.389%
2021-04-07	1.9601	2.0900	1.9601	2.0302	-1.923%	9,660	+21.293%
2021-04-06	2.0001	2.0700	1.9000	2.0700	+1.471%	48,349	+18.961%
2021-04-05	2.1000	2.1000	2.0000	2.0400	0.000%	57,047	+20.711%
2021-04-01	1.9900	2.1600	1.8000	2.0400	+7.368%	113,934	+20.711%
2021-03-31	1.9900	1.9900	1.8000	1.9000	-5.000%	106,117	+29.605%
2021-03-30	1.8400	2.1400	1.7500	2.0000	+8.696%	101,596	+23.125%
2021-03-29	1.9200	1.9200	1.7500	1.8400	+1.939%	45,308	+33.832%
2021-03-26	1.8400	1.8700	1.7300	1.8050	-5.990%	209,185	+36.427%
2021-03-25	1.7800	1.9200	1.7600	1.9200	-1.031%	184,253	+28.255%
2021-03-24	2.1100	2.1500	1.8800	1.9400	-8.057%	97,719	+26.933%
2021-03-23	2.2700	2.2800	2.0800	2.1100	-8.658%	68,082	+16.706%
2021-03-22	2.3900	2.3900	2.2000	2.3100	0.000%	62,735	+6.602%
2021-03-19	2.2000	2.4000	2.2000	2.3100	+2.667%	108,779	+6.602%
2021-03-18	2.0300	2.3000	1.9500	2.2500	+11.386%	154,555	+9.444%
2021-03-17	2.0000	2.0520	1.9700	2.0200	+1.000%	94,128	+21.906%
2021-03-16	2.3200	2.3490	1.9500	2.0000	-8.257%	198,087	+23.125%
2021-03-15	2.3500	2.3500	2.0900	2.1800	-0.909%	72,993	+12.959%
2021-03-12	2.0000	2.2000	1.9801	2.2000	+6.280%	94,226	+11.932%
2021-03-11	2.0900	2.0900	2.0000	2.0700	+14.365%	86,837	+18.961%
2021-03-10	2.1900	2.1900	1.8100	1.8100	-9.950%	166,665	+36.050%
2021-03-09	2.0800	2.2300	1.9500	2.0100	-2.427%	213,862	+22.512%
2021-03-08	2.1900	2.2784	1.9500	2.0600	+4.040%	123,678	+19.539%
2021-03-05	1.8000	2.0000	1.7000	1.9800	+7.027%	184,210	+24.369%
2021-03-04	2.0200	2.1320	1.7100	1.8500	-10.194%	312,399	+33.108%
2021-03-03	2.2000	2.2700	2.0200	2.0600	0.000%	208,394	+19.539%
2021-03-02	2.2700	2.3299	2.0300	2.0600	-5.069%	303,543	+19.539%
2021-03-01	2.4900	2.5000	2.1311	2.1700	-2.691%	334,986	+13.479%
2021-02-26	2.3600	2.4400	2.0000	2.2300	-8.607%	199,410	+10.426%
2021-02-25	2.8200	2.8600	2.4400	2.4400	-7.224%	198,216	+0.922%
2021-02-24	2.6300	2.6500	2.5000	2.6300	+3.953%	138,523	-6.369%
2021-02-23	2.8500	2.8999	2.2400	2.5300	-13.356%	533,202	-2.668%
2021-02-22	3.1000	3.1899	2.8500	2.9200	-7.595%	273,166	-15.668%
2021-02-19	3.2000	3.3600	3.1100	3.1600	0.000%	94,440	-22.073%
2021-02-18	3.2000	3.4000	3.1100	3.1600	-4.242%	114,990	-22.073%
2021-02-17	3.1001	3.3600	3.1000	3.3000	+6.109%	153,070	-25.379%
2021-02-16	3.3000	3.3000	3.1000	3.1100	+0.323%	95,364	-20.820%
2021-02-12	3.3500	3.3500	3.0600	3.1000	0.000%	90,339	-20.565%
2021-02-11	3.1500	3.2700	3.0500	3.1000	-2.821%	90,436	-20.565%
2021-02-10	3.3800	3.4000	3.1800	3.1900	-4.491%	147,846	-22.806%
2021-02-09	3.2500	3.4400	3.1200	3.3400	+2.454%	168,041	-26.272%
2021-02-08	3.3100	3.5000	3.2300	3.2600	-2.976%	169,979	-24.463%
2021-02-05	3.5000	3.5600	3.3600	3.3600	-1.754%	71,495	-26.711%
2021-02-04	3.4000	3.5500	3.3800	3.4200	+2.090%	226,879	-27.997%
2021-02-03	3.1000	3.5300	3.1000	3.3500	+7.717%	316,263	-26.493%
2021-02-02	3.3900	3.3900	3.0800	3.1100	-2.201%	114,463	-20.820%
2021-02-01	3.2000	3.2400	3.0500	3.1800	+4.262%	123,852	-22.563%
2021-01-29	3.0100	3.1399	3.0000	3.0500	-0.974%	99,592	-19.262%
2021-01-28	3.0500	3.2398	3.0000	3.0800	+0.987%	178,730	-20.049%
2021-01-27	3.3000	3.3300	3.0000	3.0499	-6.157%	324,325	-19.260%
2021-01-26	3.2000	3.7900	3.0500	3.2500	+2.524%	951,657	-24.231%
2021-01-25	3.4900	3.5000	3.0500	3.1700	-8.116%	477,245	-22.319%
2021-01-22	3.6000	3.6001	3.3500	3.4500	+0.583%	160,872	-28.623%
2021-01-21	3.5500	3.5550	3.3100	3.4300	-1.153%	199,484	-28.207%
2021-01-20	3.6500	3.6900	3.4200	3.4700	-4.670%	268,490	-29.035%
2021-01-19	3.6000	3.7000	3.4200	3.6400	+1.393%	196,800	-32.349%
2021-01-15	3.6800	3.7300	3.4500	3.5900	-1.913%	223,767	-31.407%
2021-01-14	3.6900	3.7500	3.5000	3.6600	+4.571%	249,727	-32.719%
2021-01-13	3.4700	3.6900	3.3500	3.5000	+0.575%	313,344	-29.643%
2021-01-12	3.5100	3.6000	3.4000	3.4800	-4.658%	370,557	-29.239%
2021-01-11	3.9500	3.9500	3.6000	3.6500	-4.700%	198,472	-32.534%
2021-01-08	3.9000	3.9698	3.6500	3.8300	-4.250%	222,629	-35.705%
2021-01-07	3.5900	4.0000	3.5000	4.0000	+14.286%	357,073	-38.438%
2021-01-06	3.5300	3.9900	3.4000	3.5000	+4.167%	566,430	-29.643%
2021-01-05	3.3800	3.6499	3.2600	3.3600	-1.179%	225,547	-26.711%
2021-01-04	3.7200	3.8300	3.1500	3.4001	-2.296%	451,932	-27.576%
2020-12-31	3.4000	3.6000	3.3000	3.4800	+2.353%	362,485	-29.239%
2020-12-30	4.0000	4.0000	3.3200	3.4000	-5.556%	413,062	-27.574%
2020-12-29	3.8900	3.9500	3.5300	3.6000	-7.928%	413,802	-31.597%
2020-12-28	3.7900	4.0700	3.5300	3.9100	+11.714%	707,740	-37.020%
2020-12-24	3.6500	3.7500	3.2000	3.5000	+2.339%	569,236	-29.643%
2020-12-23	3.2200	3.5999	3.1000	3.4200	+11.944%	802,724	-27.997%
2020-12-22	3.1000	3.2400	2.8000	3.0551	+7.196%	843,399	-19.397%
2020-12-21	2.5400	3.1700	2.4501	2.8500	+14.458%	886,572	-13.596%
2020-12-18	2.4600	2.5000	2.3600	2.4900	+3.750%	353,897	-1.104%
2020-12-17	2.5200	2.5200	2.3000	2.4000	-2.439%	254,695	+2.604%
2020-12-16	2.4800	2.5200	2.2400	2.4600	+2.929%	291,598	+0.102%
2020-12-15	2.9500	2.9900	2.3300	2.3900	-18.707%	866,615	+3.033%
2020-12-14	3.4300	3.4300	2.9400	2.9400	-5.769%	457,456	-16.241%
2020-12-11	3.5900	3.7500	3.0000	3.1200	+9.091%	2,007,304	-21.074%
2020-12-10	2.7100	2.9798	2.5000	2.8600	+2.143%	211,105	-13.899%
2020-12-09	2.8000	2.8800	2.5600	2.8000	+1.449%	129,980	-12.054%
2020-12-08	2.9000	2.9500	2.6500	2.7600	-1.429%	175,769	-10.779%
2020-12-07	2.7500	2.8999	2.5125	2.8000	+9.375%	316,678	-12.054%
2020-12-04	2.2000	2.6750	2.2000	2.5600	+12.035%	132,725	-3.809%
2020-12-03	2.4000	2.5500	2.0400	2.2850	+6.279%	136,278	+7.768%
2020-12-02	2.3000	2.3300	1.7700	2.1500	-6.522%	93,530	+14.535%
2020-12-01	2.4900	2.5000	2.1800	2.3000	0.000%	174,166	+7.065%

.dark-mode .GWKKvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWKKvB{ color: #333333; background-color: white; border: 2px solid #333333; }FIIIWForum Merger III Corporation Warrantstock NASDAQ

FIIIW
Forum Merger III Corporation Warrant
stock NASDAQ