Dark

FMIVW
Forum Merger IV Corporation Warrant
stock NASDAQ

Inactive

Jul 14, 2023

0.0013USD+44.444%(+0.0004)6,443

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-14	0.001400	0.001800	0.000990	0.001300	+44.444%	6,443	0.000%
2023-07-13	0.000300	0.001600	0.000300	0.000900	-41.935%	8,233	+44.444%
2023-07-11	0.001800	0.001800	0.001550	0.001550	-13.889%	893	-16.129%
2023-07-10	0.001300	0.001800	0.001300	0.001800	+20.000%	3,109	-27.778%
2023-07-07	0.000600	0.005000	0.000300	0.001500	+275.000%	101,542	-13.333%
2023-07-06	0.001600	0.001600	0.000400	0.000400	-76.471%	15,391	+225.000%
2023-07-05	0.000700	0.001700	0.000700	0.001700	+240.000%	3,000	-23.529%
2023-06-29	0.000800	0.000800	0.000500	0.000500	-50.000%	9,786	+160.000%
2023-06-28	0.002050	0.002050	0.001000	0.001000	-47.368%	5,073	+30.000%
2023-06-26	0.002500	0.002500	0.001900	0.001900	-38.710%	1,435	-31.579%
2023-06-23	0.000200	0.010000	0.000200	0.003100	-95.828%	48,542	-58.065%
2023-06-22	0.074300	0.074300	0.074300	0.074300	-40.465%	1,622	-98.250%
2023-06-20	0.123800	0.124800	0.060600	0.124800	+29.865%	3,796	-98.958%
2023-06-16	0.129900	0.149200	0.036000	0.096100	+17.770%	21,385	-98.647%
2023-06-15	0.080600	0.148400	0.050300	0.081600	+3.291%	8,570	-98.407%
2023-06-14	0.079000	0.079000	0.079000	0.079000	-13.187%	15,703	-98.354%
2023-06-13	0.126900	0.151600	0.090000	0.091000	+1.111%	8,406	-98.571%
2023-06-12	0.100000	0.130000	0.079400	0.090000	-19.427%	6,176	-98.556%
2023-06-09	0.136800	0.156100	0.106100	0.111700	+18.704%	4,541	-98.836%
2023-06-08	0.120000	0.124000	0.079900	0.094100	+15.887%	4,812	-98.618%
2023-06-07	0.079000	0.141300	0.079000	0.081200	-26.182%	5,622	-98.399%
2023-06-06	0.110100	0.110100	0.110000	0.110000	-0.091%	29,632	-98.818%
2023-06-02	0.110100	0.110100	0.110100	0.110100	-6.734%	8,451	-98.819%
2023-05-31	0.118050	0.118050	0.118050	0.118050	+7.221%	500	-98.899%
2023-05-24	0.110100	0.110100	0.110100	0.110100	0.000%	20,072	-98.819%
2023-05-23	0.110100	0.110100	0.110100	0.110100	0.000%	2,745	-98.819%
2023-05-15	0.110100	0.110100	0.110100	0.110100	0.000%	114,897	-98.819%
2023-05-09	0.110100	0.110100	0.110100	0.110100	0.000%	10,098	-98.819%
2023-05-05	0.110100	0.110100	0.110100	0.110100	0.000%	5,119	-98.819%
2023-05-02	0.110100	0.110100	0.110100	0.110100	0.000%	26,286	-98.819%
2023-04-26	0.110100	0.110100	0.110000	0.110100	0.000%	6,360	-98.819%
2023-04-25	0.110100	0.119200	0.110000	0.110100	0.000%	56,879	-98.819%
2023-04-24	0.110100	0.120000	0.110100	0.110100	-1.747%	15,900	-98.819%
2023-04-21	0.120000	0.120000	0.112058	0.112058	+1.778%	785	-98.840%
2023-04-20	0.110100	0.110100	0.110100	0.110100	0.000%	2,500	-98.819%
2023-04-19	0.110100	0.110100	0.110100	0.110100	0.000%	9,530	-98.819%
2023-04-18	0.110100	0.110100	0.110100	0.110100	-9.754%	72,007	-98.819%
2023-04-17	0.110100	0.122000	0.110100	0.122000	-12.857%	54,630	-98.934%
2023-04-13	0.110100	0.140000	0.110100	0.140000	+27.157%	1,350	-99.071%
2023-04-12	0.110100	0.110100	0.110100	0.110100	0.000%	10,000	-98.819%
2023-04-11	0.110100	0.110100	0.110100	0.110100	-4.261%	15,212	-98.819%
2023-04-06	0.115000	0.115100	0.110100	0.115000	+4.450%	21,710	-98.870%
2023-04-05	0.115800	0.115800	0.110100	0.110100	-3.927%	21,457	-98.819%
2023-04-04	0.115000	0.117500	0.112500	0.114600	-0.348%	34,678	-98.866%
2023-04-03	0.143851	0.143851	0.115000	0.115000	-8.000%	7,909	-98.870%
2023-03-31	0.115000	0.125000	0.115000	0.125000	-10.714%	6,165	-98.960%
2023-03-29	0.140000	0.140000	0.140000	0.140000	+27.157%	200	-99.071%
2023-03-28	0.110100	0.110100	0.110000	0.110100	+10.100%	47,984	-98.819%
2023-03-24	0.100000	0.100000	0.100000	0.100000	0.000%	7,106	-98.700%
2023-03-22	0.190229	0.190229	0.100000	0.100000	-10.714%	5,656	-98.700%
2023-03-21	0.100100	0.112000	0.100000	0.112000	+9.268%	415,216	-98.839%
2023-03-20	0.084100	0.102500	0.084100	0.102500	-14.583%	170,267	-98.732%
2023-03-16	0.120000	0.120000	0.110000	0.120000	-21.311%	30,120	-98.917%
2023-03-15	0.121000	0.152500	0.120000	0.152500	-17.568%	2,000	-99.148%
2023-03-10	0.194900	0.194900	0.122900	0.185000	-7.407%	1,227	-99.297%
2023-03-01	0.209900	0.216000	0.199800	0.199800	-0.100%	14,454	-99.349%
2023-02-28	0.180000	0.250000	0.180000	0.200000	+4.384%	16,028	-99.350%
2023-02-27	0.160000	0.191600	0.160000	0.191600	+13.105%	3,055	-99.322%
2023-02-24	0.130000	0.169400	0.130000	0.169400	+5.875%	23,350	-99.233%
2023-02-23	0.150000	0.160000	0.150000	0.160000	0.000%	14,300	-99.188%
2023-02-22	0.140000	0.160000	0.110000	0.160000	-0.436%	25,500	-99.188%
2023-02-21	0.145000	0.160700	0.120000	0.160700	+10.828%	39,076	-99.191%
2023-02-16	0.145000	0.145000	0.145000	0.145000	-1.828%	10,000	-99.103%
2023-02-15	0.119900	0.150000	0.080000	0.147700	+33.544%	71,369	-99.120%
2023-02-14	0.100000	0.119899	0.093100	0.110600	+70.154%	80,257	-98.825%
2023-02-13	0.065000	0.067091	0.065000	0.065000	-0.155%	27,232	-98.000%
2023-02-10	0.050000	0.070000	0.050000	0.065101	+30.202%	16,952	-98.003%
2023-02-09	0.027600	0.050000	0.026600	0.050000	0.000%	5,900	-97.400%
2023-02-06	0.050000	0.050000	0.050000	0.050000	+42.857%	262	-97.400%
2023-02-03	0.035000	0.035000	0.035000	0.035000	-41.667%	204	-96.286%
2023-01-31	0.060000	0.060000	0.060000	0.060000	+130.097%	6,332	-97.833%
2023-01-27	0.026100	0.029900	0.026076	0.026076	-2.337%	2,800	-95.015%
2023-01-26	0.026700	0.026700	0.026700	0.026700	-26.446%	100	-95.131%
2023-01-25	0.036200	0.038198	0.036200	0.036300	+10.000%	3,200	-96.419%
2023-01-19	0.030000	0.033000	0.029600	0.033000	+32.000%	10,500	-96.061%
2023-01-17	0.025000	0.025000	0.025000	0.025000	-16.667%	300	-94.800%
2023-01-10	0.020100	0.030000	0.020100	0.030000	+197.030%	100,100	-95.667%
2023-01-05	0.010100	0.010100	0.010100	0.010100	-49.500%	100	-87.129%
2023-01-04	0.020000	0.022000	0.010000	0.020000	-33.333%	133,260	-93.500%
2022-12-30	0.030000	0.030000	0.030000	0.030000	+194.118%	500	-95.667%
2022-12-28	0.010000	0.010200	0.010000	0.010200	-49.000%	33,312	-87.255%
2022-12-21	0.010000	0.020100	0.010000	0.020000	+1,328.571%	17,750	-93.500%
2022-12-20	0.020100	0.020100	0.001300	0.001400	-94.400%	125,000	-7.143%
2022-12-13	0.025000	0.025000	0.025000	0.025000	-34.211%	115	-94.800%
2022-12-02	0.050000	0.050000	0.038000	0.038000	+63.793%	1,100	-96.579%
2022-11-30	0.025000	0.025000	0.023200	0.023200	-7.200%	1,717	-94.397%
2022-11-29	0.025000	0.025000	0.025000	0.025000	-0.398%	107	-94.800%
2022-11-25	0.025000	0.025100	0.025000	0.025100	+0.400%	464	-94.821%
2022-11-18	0.025000	0.025000	0.025000	0.025000	-50.000%	100	-94.800%
2022-11-17	0.050000	0.050000	0.050000	0.050000	+100.000%	300	-97.400%
2022-11-16	0.028900	0.028900	0.025000	0.025000	-16.667%	500	-94.800%
2022-11-14	0.030000	0.033000	0.030000	0.030000	+19.760%	9,600	-95.667%
2022-11-11	0.020101	0.025050	0.020000	0.025050	+95.703%	11,590	-94.810%
2022-11-10	0.022000	0.022000	0.010000	0.012800	-36.000%	7,834	-89.844%
2022-11-08	0.010000	0.020000	0.010000	0.020000	-6.103%	200	-93.500%
2022-11-07	0.030000	0.031100	0.009700	0.021300	-67.231%	25,449	-93.897%
2022-11-04	0.065000	0.065000	0.065000	0.065000	+209.524%	6,314	-98.000%
2022-10-31	0.070000	0.070000	0.011000	0.021000	+208.824%	12,000	-93.810%
2022-10-28	0.020000	0.050000	0.002400	0.006800	-66.000%	10,469	-80.882%
2022-10-27	0.020000	0.033700	0.020000	0.020000	0.000%	82,240	-93.500%
2022-10-26	0.019500	0.020000	0.019500	0.020000	+88.679%	2,050	-93.500%
2022-10-25	0.020000	0.020000	0.010600	0.010600	-47.000%	450	-87.736%
2022-10-24	0.020000	0.020000	0.020000	0.020000	+0.503%	13,500	-93.500%
2022-10-21	0.025000	0.025000	0.019899	0.019900	-50.250%	15,200	-93.467%
2022-10-20	0.040000	0.040000	0.040000	0.040000	0.000%	1,000	-96.750%
2022-10-19	0.040000	0.040000	0.040000	0.040000	-0.744%	1,000	-96.750%
2022-10-18	0.040300	0.040300	0.040300	0.040300	-32.945%	526	-96.774%
2022-10-17	0.060000	0.060100	0.060000	0.060100	+0.167%	1,700	-97.837%
2022-10-14	0.060000	0.060000	0.060000	0.060000	0.000%	1,000	-97.833%
2022-10-13	0.060000	0.060000	0.060000	0.060000	+7.527%	1,300	-97.833%
2022-10-12	0.060000	0.060000	0.055800	0.055800	+11.600%	31,700	-97.670%
2022-10-05	0.055300	0.055300	0.050000	0.050000	-9.584%	7,618	-97.400%
2022-10-04	0.060000	0.060000	0.055300	0.055300	-20.087%	2,305	-97.649%
2022-10-03	0.140000	0.140100	0.060000	0.069200	+15.333%	578	-98.121%
2022-09-29	0.060000	0.060000	0.060000	0.060000	0.000%	300	-97.833%
2022-09-28	0.060000	0.069200	0.060000	0.060000	0.000%	1,209	-97.833%
2022-09-27	0.087900	0.087900	0.060000	0.060000	-25.000%	1,190	-97.833%
2022-09-26	0.080000	0.080000	0.080000	0.080000	-5.101%	100	-98.375%
2022-09-23	0.080300	0.084300	0.070750	0.084300	-15.700%	4,115	-98.458%
2022-09-22	0.099200	0.120000	0.080000	0.100000	-19.679%	771	-98.700%
2022-09-21	0.140100	0.140100	0.124500	0.124500	+14.011%	300	-98.956%
2022-09-20	0.180000	0.180100	0.109200	0.109200	-32.426%	4,701	-98.810%
2022-09-19	0.161600	0.161600	0.161600	0.161600	-19.200%	100	-99.196%
2022-09-14	0.134600	0.200000	0.100000	0.200000	+25.078%	291,282	-99.350%
2022-09-07	0.159900	0.159900	0.159900	0.159900	-0.063%	100	-99.187%
2022-09-01	0.160000	0.160000	0.160000	0.160000	+14.204%	201	-99.188%
2022-08-30	0.140100	0.140100	0.140100	0.140100	+0.071%	500	-99.072%
2022-08-29	0.140000	0.140000	0.140000	0.140000	-0.071%	151	-99.071%
2022-08-23	0.150100	0.150100	0.140000	0.140100	-6.662%	300,500	-99.072%
2022-08-22	0.150400	0.152500	0.150100	0.150100	-11.706%	306	-99.134%
2022-08-19	0.150000	0.170000	0.150000	0.170000	+13.333%	20,700	-99.235%
2022-08-17	0.150000	0.164700	0.150000	0.150000	-21.053%	53,430	-99.133%
2022-08-15	0.190000	0.190000	0.190000	0.190000	+26.667%	458	-99.316%
2022-08-09	0.150000	0.150000	0.150000	0.150000	0.000%	9,683	-99.133%
2022-08-03	0.150000	0.150000	0.150000	0.150000	0.000%	4,100	-99.133%
2022-08-01	0.150000	0.150000	0.150000	0.150000	0.000%	25,000	-99.133%
2022-07-28	0.150000	0.150000	0.150000	0.150000	0.000%	404	-99.133%
2022-07-27	0.148100	0.169900	0.148100	0.150000	+1.283%	3,635	-99.133%
2022-07-26	0.230000	0.245800	0.130300	0.148100	+13.923%	6,035	-99.122%
2022-07-25	0.130000	0.130000	0.130000	0.130000	+8.333%	276	-99.000%
2022-07-22	0.120000	0.130800	0.110000	0.120000	0.000%	255,607	-98.917%
2022-07-21	0.120000	0.120000	0.120000	0.120000	0.000%	6,305	-98.917%
2022-07-20	0.120000	0.120000	0.120000	0.120000	-7.692%	705	-98.917%
2022-07-19	0.130000	0.130000	0.130000	0.130000	+8.333%	10,000	-99.000%
2022-07-18	0.130000	0.130100	0.120000	0.120000	+19.760%	13,690	-98.917%
2022-07-15	0.130000	0.130000	0.100000	0.100200	-22.923%	32,400	-98.703%
2022-07-14	0.142600	0.142600	0.130000	0.130000	+8.333%	13,042	-99.000%
2022-07-13	0.154400	0.154400	0.120000	0.120000	-7.692%	7,365	-98.917%
2022-07-12	0.176000	0.176000	0.120000	0.130000	-7.143%	2,560	-99.000%
2022-07-11	0.181100	0.181600	0.140000	0.140000	-22.524%	21,800	-99.071%
2022-07-08	0.181500	0.181500	0.180700	0.180700	-0.441%	1,705	-99.281%
2022-07-07	0.181500	0.181500	0.181500	0.181500	0.000%	295	-99.284%
2022-07-06	0.183300	0.183300	0.181500	0.181500	-0.820%	411	-99.284%
2022-07-05	0.210000	0.210000	0.183000	0.183000	-17.679%	723	-99.290%
2022-06-30	0.222300	0.222300	0.222300	0.222300	0.000%	350	-99.415%
2022-06-17	0.231700	0.265700	0.222300	0.222300	+5.007%	4,827	-99.415%
2022-06-16	0.278000	0.289800	0.200100	0.211700	-8.474%	7,987	-99.386%
2022-06-15	0.250200	0.432100	0.210200	0.231300	+1.358%	5,520	-99.438%
2022-06-14	0.235800	0.235800	0.205500	0.228200	-12.197%	2,405	-99.430%
2022-06-13	0.260000	0.260000	0.259400	0.259900	+29.239%	7,000	-99.500%
2022-06-10	0.220000	0.220000	0.200200	0.201100	+0.550%	1,525	-99.354%
2022-06-08	0.200000	0.200000	0.200000	0.200000	-7.664%	169,064	-99.350%
2022-06-07	0.210000	0.216600	0.200000	0.216600	+3.488%	156,850	-99.400%
2022-06-06	0.210000	0.248000	0.200000	0.209300	+4.650%	94,502	-99.379%
2022-06-02	0.659900	0.659900	0.200000	0.200000	-25.885%	2,106	-99.350%
2022-05-27	0.337500	0.337500	0.240000	0.269850	-3.591%	61,597	-99.518%
2022-05-26	0.269000	0.279900	0.240700	0.279900	+39.950%	2,341	-99.536%
2022-05-25	0.200000	0.205900	0.200000	0.200000	0.000%	50,899	-99.350%
2022-05-24	0.184600	0.200000	0.160500	0.200000	-13.006%	2,817	-99.350%
2022-05-23	0.289900	0.290000	0.187000	0.229900	+2.087%	1,356	-99.435%
2022-05-20	0.220000	0.225200	0.164400	0.225200	-6.167%	32,243	-99.423%
2022-05-19	0.309900	0.312900	0.240000	0.240000	-18.200%	1,501	-99.458%
2022-05-18	0.269900	0.293400	0.190100	0.293400	+11.686%	1,002	-99.557%
2022-05-17	0.376300	0.376300	0.260000	0.262700	-17.932%	3,539	-99.505%
2022-05-16	0.330000	0.330000	0.320100	0.320100	+17.814%	202	-99.594%
2022-05-13	0.237000	0.300000	0.237000	0.271700	-14.073%	5,652	-99.522%
2022-05-12	0.407400	0.407400	0.315800	0.316200	-5.159%	2,860	-99.589%
2022-05-11	0.251000	0.406400	0.251000	0.333400	+1.000%	5,625	-99.610%
2022-05-10	0.330100	0.330100	0.330100	0.330100	-16.998%	1,213	-99.606%
2022-05-09	0.420000	0.507600	0.397700	0.397700	-21.836%	4,467	-99.673%
2022-05-05	0.548800	0.548800	0.482200	0.508800	+26.410%	1,676	-99.744%
2022-05-04	0.251000	0.447000	0.251000	0.402500	-10.813%	5,309	-99.677%
2022-05-03	0.582600	0.610000	0.451300	0.451300	-9.722%	1,273	-99.712%
2022-04-29	0.499900	0.499900	0.499900	0.499900	+2.565%	202	-99.740%
2022-04-28	0.422000	0.612200	0.410400	0.487400	+13.322%	5,359	-99.733%
2022-04-27	0.420200	0.430100	0.420001	0.430100	+4.851%	800	-99.698%
2022-04-26	0.410500	0.410500	0.410000	0.410200	-12.723%	66,445	-99.683%
2022-04-19	0.470000	0.470000	0.470000	0.470000	-2.083%	243	-99.723%
2022-04-18	0.480000	0.480000	0.470000	0.480000	+17.045%	5,990	-99.729%
2022-04-14	0.480000	0.480000	0.410100	0.410100	-2.357%	342	-99.683%
2022-04-13	0.450000	0.450000	0.420000	0.420000	-6.667%	70,361	-99.690%
2022-04-12	0.480000	0.480000	0.410900	0.450000	-4.883%	40,351	-99.711%
2022-04-11	0.468300	0.477800	0.468300	0.473100	+12.616%	10,000	-99.725%
2022-04-08	0.420100	0.420100	0.420100	0.420100	-6.644%	214	-99.691%
2022-04-07	0.449900	0.450000	0.449900	0.450000	0.000%	15,048	-99.711%
2022-04-06	0.449900	0.450000	0.449800	0.450000	-9.964%	14,265	-99.711%
2022-04-04	0.499799	0.499799	0.499799	0.499799	-0.020%	1,101	-99.740%
2022-04-01	0.507000	0.507000	0.480000	0.499900	+4.168%	1,099	-99.740%
2022-03-31	0.445000	0.516800	0.410000	0.479900	+19.975%	122,667	-99.729%
2022-03-30	0.400000	0.400000	0.400000	0.400000	-10.854%	126	-99.675%
2022-03-29	0.418700	0.500000	0.418700	0.448700	+32.360%	80,246	-99.710%
2022-03-28	0.329100	0.339000	0.329100	0.339000	-24.533%	704	-99.617%
2022-03-25	0.300000	0.449200	0.300000	0.449200	+40.331%	13,480	-99.711%
2022-03-23	0.320100	0.320100	0.320000	0.320100	+18.556%	4,000	-99.594%
2022-03-22	0.270000	0.270000	0.270000	0.270000	+3.846%	105	-99.519%
2022-03-21	0.260000	0.260000	0.260000	0.260000	+1.440%	2,214	-99.500%
2022-03-18	0.339900	0.339900	0.256308	0.256308	-1.420%	9,693	-99.493%
2022-03-17	0.260000	0.260000	0.260000	0.260000	+8.333%	1,795	-99.500%
2022-03-16	0.241100	0.241600	0.228100	0.240000	-30.556%	7,542	-99.458%
2022-03-10	0.307600	0.345600	0.290200	0.345600	+6.799%	51,977	-99.624%
2022-03-09	0.330000	0.330000	0.323600	0.323600	-1.969%	3,028	-99.598%
2022-03-08	0.340100	0.340100	0.330100	0.330100	-10.784%	735	-99.606%
2022-03-07	0.329900	0.370000	0.324300	0.370000	-15.040%	2,492	-99.649%
2022-03-01	0.435500	0.435500	0.435500	0.435500	0.000%	17,768	-99.701%
2022-02-28	0.440000	0.440000	0.435500	0.435500	0.000%	77,154	-99.701%
2022-02-24	0.435600	0.435600	0.435500	0.435500	-1.404%	8,363	-99.701%
2022-02-23	0.424951	0.441700	0.379800	0.441700	+12.679%	3,234	-99.706%
2022-02-22	0.392000	0.392000	0.392000	0.392000	0.000%	1,000	-99.668%
2022-02-17	0.389900	0.392000	0.380000	0.392000	+3.131%	4,004	-99.668%
2022-02-10	0.380100	0.380100	0.380100	0.380100	-15.384%	239	-99.658%
2022-02-09	0.449900	0.449900	0.420050	0.449204	-4.404%	3,800	-99.711%
2022-02-08	0.450000	0.469900	0.450000	0.469900	-0.021%	56,200	-99.723%
2022-02-07	0.530000	0.530000	0.407100	0.470000	0.000%	7,989	-99.723%
2022-02-04	0.550000	0.550000	0.470000	0.470000	+4.444%	1,400	-99.723%
2022-02-03	0.500000	0.510000	0.450000	0.450000	-16.667%	249,664	-99.711%
2022-02-02	0.540000	0.540000	0.540000	0.540000	+14.869%	180	-99.759%
2022-02-01	0.470000	0.504800	0.460100	0.470100	+0.021%	135,709	-99.723%
2022-01-31	0.530101	0.530101	0.470000	0.470000	-9.737%	6,029	-99.723%
2022-01-28	0.550100	0.550100	0.515800	0.520700	-19.892%	7,851	-99.750%
2022-01-27	0.720100	0.720100	0.650000	0.650000	-16.129%	5,814	-99.800%
2022-01-25	0.775001	0.775001	0.775001	0.775001	-3.125%	150	-99.832%
2022-01-24	0.800000	0.800000	0.800000	0.800000	+9.567%	35,415	-99.838%
2022-01-20	0.820000	0.820000	0.730149	0.730149	-9.869%	103,058	-99.822%
2022-01-18	0.840000	0.850000	0.810000	0.810100	-4.694%	8,151	-99.840%
2022-01-14	0.850000	0.850000	0.850000	0.850000	-0.012%	50,005	-99.847%
2022-01-13	0.850100	0.850100	0.850100	0.850100	-1.151%	100	-99.847%
2022-01-12	0.860000	0.860000	0.860000	0.860000	-9.474%	107	-99.849%
2022-01-06	0.950000	0.950000	0.950000	0.950000	-0.011%	3,800	-99.863%
2022-01-04	0.990000	0.990000	0.950000	0.950100	-1.031%	3,276	-99.863%
2022-01-03	0.890000	1.000000	0.890000	0.960000	+17.059%	5,440	-99.865%
2021-12-31	0.820100	0.850000	0.795000	0.820100	-10.859%	4,598	-99.841%
2021-12-30	0.960000	0.960000	0.920000	0.920000	-4.167%	974	-99.859%
2021-12-29	0.810000	0.990000	0.785000	0.960000	+17.073%	36,676	-99.865%
2021-12-28	0.820000	0.820000	0.820000	0.820000	-7.855%	2,282	-99.841%
2021-12-27	0.899900	0.899900	0.889900	0.889900	+3.489%	1,207	-99.854%
2021-12-23	0.819900	0.859900	0.819800	0.859900	+6.174%	1,871	-99.849%
2021-12-22	0.809900	0.809900	0.809900	0.809900	-0.006%	800	-99.839%
2021-12-21	0.820000	0.820000	0.809950	0.809950	-2.436%	31,750	-99.839%
2021-12-20	0.850000	0.850000	0.830176	0.830176	-2.332%	44,000	-99.843%
2021-12-17	0.850000	0.857000	0.830050	0.850000	0.000%	20,550	-99.847%
2021-12-16	0.880000	0.890000	0.850000	0.850000	-14.133%	11,598	-99.847%
2021-12-15	0.990000	0.990000	0.900000	0.989900	-4.817%	2,559	-99.869%
2021-12-14	1.040000	1.040000	1.040000	1.040000	+22.066%	3,700	-99.875%
2021-12-13	0.911800	0.911800	0.850000	0.852000	-9.371%	34,569	-99.847%
2021-12-10	0.910100	0.999900	0.910100	0.940100	-5.040%	10,601	-99.862%
2021-12-09	0.990000	0.990000	0.990000	0.990000	-3.883%	100	-99.869%
2021-12-08	0.991100	1.080000	0.920100	1.030000	-8.036%	14,781	-99.874%
2021-12-07	1.240000	1.240000	1.120000	1.120000	+2.752%	6,560	-99.884%
2021-12-06	1.110000	1.110000	1.090000	1.090000	-1.802%	5,317	-99.881%
2021-12-03	1.120000	1.130000	1.110000	1.110000	-5.128%	13,410	-99.883%
2021-12-02	1.120000	1.250000	1.120000	1.170000	-0.847%	13,768	-99.889%
2021-12-01	1.230000	1.250000	1.180000	1.180000	-5.600%	3,341	-99.890%
2021-11-30	1.220000	1.250000	1.200000	1.250000	0.000%	11,798	-99.896%
2021-11-29	1.250000	1.250000	1.250000	1.250000	+2.459%	793	-99.896%
2021-11-23	1.250000	1.252500	1.220000	1.220000	-0.813%	4,070	-99.893%
2021-11-19	1.240000	1.250000	1.230000	1.230000	+3.361%	1,294	-99.894%
2021-11-18	1.230000	1.250000	1.190000	1.190000	-0.833%	9,952	-99.891%
2021-11-17	1.180000	1.250000	1.170000	1.200000	+0.840%	8,775	-99.892%
2021-11-15	1.340000	1.340000	1.190000	1.190000	+2.586%	12,200	-99.891%
2021-11-12	1.170000	1.170000	1.160000	1.160000	-7.200%	1,100	-99.888%
2021-11-10	1.250000	1.250000	1.250000	1.250000	0.000%	1,482	-99.896%
2021-11-09	1.274900	1.274900	1.250000	1.250000	0.000%	1,750	-99.896%
2021-11-08	1.120000	1.265000	1.120000	1.250000	+8.696%	83,280	-99.896%
2021-11-05	1.110000	1.250000	1.110000	1.150000	-4.167%	12,704	-99.887%
2021-11-04	1.130000	1.260000	1.130000	1.200000	-3.226%	13,589	-99.892%
2021-11-03	1.230000	1.240000	1.160000	1.240000	+11.712%	5,903	-99.895%
2021-11-02	1.110000	1.110000	1.110000	1.110000	-4.310%	688	-99.883%
2021-11-01	1.120000	1.190000	1.100000	1.160000	+5.455%	11,030	-99.888%
2021-10-29	1.240000	1.240000	1.082500	1.100000	0.000%	10,338	-99.882%
2021-10-26	1.060000	1.100000	1.050000	1.100000	+6.796%	122,705	-99.882%
2021-10-25	1.020000	1.030000	1.010000	1.030000	+0.970%	6,806	-99.874%
2021-10-22	1.035000	1.035000	1.000000	1.020100	+4.092%	30,800	-99.873%
2021-10-21	0.980000	0.980000	0.980000	0.980000	-4.854%	111	-99.867%
2021-10-20	1.040000	1.040000	1.030000	1.030000	0.000%	2,062	-99.874%
2021-10-19	1.000000	1.040000	1.000000	1.030000	+0.980%	749	-99.874%
2021-10-18	1.020000	1.020000	1.020000	1.020000	-2.857%	101	-99.873%
2021-10-15	1.060000	1.070000	1.035000	1.050000	+8.236%	7,751	-99.876%
2021-10-07	1.140000	1.140000	0.970100	0.970100	-2.990%	5,291	-99.866%
2021-10-05	1.080000	1.100000	1.000000	1.000000	0.000%	8,191	-99.870%
2021-10-04	0.980100	1.095000	0.980100	1.000000	-0.990%	3,487	-99.870%
2021-10-01	1.120000	1.120000	1.000000	1.010000	-3.354%	3,177	-99.871%
2021-09-30	1.045050	1.045050	1.045050	1.045050	+4.505%	2,050	-99.876%
2021-09-28	1.000000	1.000000	1.000000	1.000000	0.000%	5,018	-99.870%
2021-09-21	1.010000	1.010000	1.000000	1.000000	0.000%	27,600	-99.870%
2021-09-20	0.945000	1.000000	0.945000	1.000000	+5.263%	72,262	-99.870%
2021-09-17	0.940000	1.000000	0.910000	0.950000	0.000%	93,702	-99.863%
2021-09-15	0.990000	1.000000	0.950000	0.950000	-4.040%	30,664	-99.863%
2021-09-14	0.990000	0.990000	0.990000	0.990000	+1.020%	800	-99.869%
2021-09-10	0.980000	0.980000	0.980000	0.980000	-1.010%	1,531	-99.867%
2021-09-09	0.990000	0.990000	0.990000	0.990000	+2.062%	501	-99.869%
2021-09-08	0.970000	0.970000	0.970000	0.970000	+2.105%	200	-99.866%
2021-09-07	0.990000	0.990000	0.920000	0.950000	-4.040%	12,680	-99.863%
2021-09-03	0.990000	0.990000	0.990000	0.990000	-1.000%	100	-99.869%
2021-09-01	0.990000	1.000000	0.990000	1.000000	0.000%	490	-99.870%
2021-08-31	0.980000	1.000000	0.980000	1.000000	+7.527%	3,455	-99.870%
2021-08-26	0.930000	0.930000	0.930000	0.930000	-0.011%	154	-99.860%
2021-08-24	0.930100	0.930100	0.930100	0.930100	-6.990%	350	-99.860%
2021-08-23	1.030000	1.030000	1.000000	1.000000	-6.542%	615,259	-99.870%
2021-08-20	1.110000	1.110000	1.030000	1.070000	-3.604%	102,637	-99.879%
2021-08-17	1.200000	1.200000	1.085000	1.110000	-15.267%	115,752	-99.883%
2021-08-12	1.102100	1.310000	1.102100	1.310000	+9.167%	1,391	-99.901%
2021-08-11	1.150000	1.200000	1.100000	1.200000	0.000%	83,600	-99.892%
2021-08-05	1.210000	1.250000	1.141100	1.200000	-5.138%	13,297	-99.892%
2021-08-03	1.200000	1.379900	1.190000	1.265000	+1.200%	10,173	-99.897%
2021-08-02	1.200000	1.370000	1.200000	1.250000	+5.042%	1,007	-99.896%
2021-07-30	1.190000	1.190000	1.190000	1.190000	-13.139%	676	-99.891%
2021-07-28	1.370000	1.370000	1.370000	1.370000	+8.730%	478	-99.905%
2021-07-26	1.270000	1.270000	1.240000	1.260000	+2.439%	56,803	-99.897%
2021-07-23	1.230000	1.230000	1.230000	1.230000	+0.820%	681	-99.894%
2021-07-22	1.230000	1.230000	1.180000	1.220000	-0.813%	32,906	-99.893%
2021-07-21	1.229900	1.230000	1.229900	1.230000	-0.806%	3,775	-99.894%
2021-07-20	1.200000	1.250000	1.190000	1.240000	-0.800%	59,925	-99.895%
2021-07-19	1.190000	1.270000	1.190000	1.250000	+2.881%	3,300	-99.896%
2021-07-16	1.200000	1.250000	1.190000	1.215000	-8.647%	34,082	-99.893%
2021-07-15	1.690000	1.690000	1.265000	1.330000	-23.996%	2,861	-99.902%
2021-07-14	1.749900	1.749900	1.749900	1.749900	+44.620%	100	-99.926%
2021-07-09	1.210000	1.210000	1.210000	1.210000	+0.833%	2,175	-99.893%
2021-07-08	1.200000	1.200000	1.200000	1.200000	0.000%	36,159	-99.892%
2021-07-06	1.260000	1.260000	1.200000	1.200000	-1.631%	44,993	-99.892%
2021-07-02	1.220000	1.220000	1.200000	1.219900	-3.945%	871	-99.893%
2021-07-01	1.300000	1.310000	1.250000	1.270000	-1.167%	5,257	-99.898%
2021-06-30	1.230000	1.285000	1.230000	1.285000	+4.472%	12,770	-99.899%
2021-06-29	1.240000	1.240000	1.230000	1.230000	+0.820%	1,995	-99.894%
2021-06-28	1.220000	1.220000	1.220000	1.220000	+1.667%	1,078	-99.893%
2021-06-25	1.200000	1.200000	1.200000	1.200000	+5.263%	2,152	-99.892%
2021-06-23	1.220000	1.220000	1.140000	1.140000	-0.870%	13,505	-99.886%
2021-06-22	1.150000	1.150000	1.150000	1.150000	-0.862%	1,675	-99.887%
2021-06-21	1.160000	1.160000	1.160000	1.160000	-3.333%	550	-99.888%
2021-06-18	1.160000	1.200000	1.160000	1.200000	+3.448%	3,250	-99.892%
2021-06-17	1.200000	1.200000	1.150000	1.160000	-0.855%	2,502	-99.888%
2021-06-16	1.160000	1.180000	1.140000	1.170000	+0.862%	247,038	-99.889%
2021-06-15	1.160000	1.180000	1.140000	1.160000	+0.870%	208,281	-99.888%
2021-06-14	1.150000	1.150000	1.143000	1.150000	-0.862%	42,348	-99.887%
2021-06-11	1.140000	1.180000	1.140000	1.160000	+3.571%	1,300	-99.888%
2021-06-10	1.100000	1.120000	1.050000	1.120000	+6.667%	73,285	-99.884%
2021-06-09	1.010000	1.050000	1.010000	1.050000	+5.000%	639	-99.876%
2021-06-08	0.990000	1.050000	0.990000	1.000000	-9.091%	19,100	-99.870%
2021-06-07	1.150000	1.150000	1.100000	1.100000	-12.000%	3,002	-99.882%
2021-06-04	1.250000	1.250000	1.250000	1.250000	+4.167%	1,471	-99.896%
2021-06-03	1.200000	1.200000	1.200000	1.200000	+9.091%	109	-99.892%
2021-06-01	1.100000	1.100000	1.100000	1.100000	0.000%	200	-99.882%
2021-05-27	1.140000	2.040000	1.010000	1.100000	+25.000%	51,076	-99.882%
2021-05-26	0.850000	0.930000	0.850000	0.880000	0.000%	199,600	-99.852%

.dark-mode .yLTypR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLTypR{ color: #333333; background-color: white; border: 2px solid #333333; }FMIVWForum Merger IV Corporation Warrantstock NASDAQ

FMIVW
Forum Merger IV Corporation Warrant
stock NASDAQ