Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FORE
Foresight Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive
Dec 1, 2021
8.85USD-10.061%(-0.99)26,512
Pre-market
0.00USD-100.000%(-9.84)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-12-01		9.80009.85008.85008.8500-10.061%26,5120.000%
2021-11-30		9.97009.97009.74009.8400-1.304%47,319-10.061%
2021-11-29		9.97009.98509.92709.97000.000%400,575-11.234%
2021-11-26		9.52009.97009.52009.9700+0.100%682,590-11.234%
2021-11-24		9.98009.98009.91009.9600-0.100%517,538-11.145%
2021-11-23		9.97019.98009.96009.9700-0.100%89,106-11.234%
2021-11-22		9.940010.17009.93009.9800+0.663%637,381-11.323%
2021-11-19		9.84009.91439.00009.9143-0.359%6,354-10.735%
2021-11-18		9.90009.97009.54009.9500+0.101%96,661-11.055%
2021-11-17		9.960010.00009.71009.9400-0.101%12,467-10.966%
2021-11-16		9.98009.98009.92169.9500-0.063%208,176-11.055%
2021-11-15		9.97009.97009.93009.9563-0.237%19,856-11.112%
2021-11-12		9.99009.99009.97009.9800-0.100%346,200-11.323%
2021-11-11		9.970010.00009.97009.9900+0.201%717,788-11.411%
2021-11-10		9.98009.99009.96009.97000.000%3,561,236-11.234%
2021-11-09		9.97009.98009.97009.97000.000%1,488,336-11.234%
2021-11-08		9.98009.98009.97009.97000.000%160,607-11.234%
2021-11-05		9.98009.99009.97009.97000.000%144,679-11.234%
2021-11-04		9.98009.98989.97009.9700-0.100%230,205-11.234%
2021-11-03		9.98009.99009.97009.98000.000%605,284-11.323%
2021-11-02		9.99009.99009.98009.9800-0.100%441,488-11.323%
2021-11-01		9.990010.01009.98009.9900+0.100%1,056,806-11.411%
2021-10-29		9.98009.98009.96009.9800+0.100%150,707-11.323%
2021-10-28		9.95009.97009.94989.9700+0.403%1,048,876-11.234%
2021-10-27		9.92009.94199.92009.9300+0.050%74,573-10.876%
2021-10-26		9.94509.94509.92009.9250-0.251%32,601-10.831%
2021-10-25		9.94969.96009.93009.9500+0.258%43,245-11.055%
2021-10-22		9.92179.92449.92179.9244+0.246%1,205-10.826%
2021-10-21		9.89009.91989.89009.90000.000%42,594-10.606%
2021-10-20		9.91009.93009.89009.9000+0.101%113,787-10.606%
2021-10-19		9.90009.90009.88009.89000.000%623,303-10.516%
2021-10-18		9.91009.91009.89009.8900-0.403%634,710-10.516%
2021-10-15		9.92009.93009.91009.9300+0.101%538,580-10.876%
2021-10-14		9.91009.92009.90009.9200+0.303%132,810-10.786%
2021-10-13		9.91009.91009.89009.89000.000%11,130-10.516%
2021-10-12		9.90009.90009.89009.89000.000%27,902-10.516%
2021-10-11		9.89009.91009.89009.8900-0.101%6,193-10.516%
2021-10-08		9.91009.91009.88009.9000+0.101%55,069-10.606%
2021-10-07		9.89509.91009.89009.8900+0.101%87,600-10.516%
2021-10-06		9.91009.91009.88009.8800-0.303%85,346-10.425%
2021-10-05		9.90909.91009.88009.91000.000%351,319-10.696%
2021-10-04		9.90009.91009.86009.9100+0.304%389,998-10.696%
2021-10-01		9.89009.89009.86009.8800+0.203%55,950-10.425%
2021-09-30		9.86009.89009.86009.8600-0.505%97,797-10.243%
2021-09-29		9.87009.91009.85009.9100+0.101%476,579-10.696%
2021-09-28		9.87009.91009.84879.9000+0.406%126,384-10.606%
2021-09-27		9.87009.87009.86009.8600-0.101%2,899-10.243%
2021-09-24		9.86679.87009.86679.87000.000%1,607-10.334%
2021-09-23		9.87009.87009.85009.8700+0.101%154,475-10.334%
2021-09-22		9.85009.87009.85009.86000.000%119,766-10.243%
2021-09-21		9.84009.86009.84009.86000.000%281,050-10.243%
2021-09-20		9.86009.86009.85009.8600+0.102%136,956-10.243%
2021-09-17		9.84009.87009.84009.8500+0.102%10,091-10.152%
2021-09-16		9.86009.87009.84009.8400-0.102%236,329-10.061%
2021-09-15		9.84009.86009.84009.8500+0.051%2,079-10.152%
2021-09-14		9.84509.84509.84509.8450-0.152%339-10.107%
2021-09-13		9.84019.86009.84019.8600+0.102%32,079-10.243%
2021-09-10		9.85009.86009.85009.8500+0.051%76,084-10.152%
2021-09-09		9.85009.85009.83009.8450+0.153%10,633-10.107%
2021-09-08		9.83609.85009.83009.8300-0.102%20,060-9.969%
2021-09-07		9.83009.84009.83009.8400+0.102%8,081-10.061%
2021-09-03		9.80009.84009.80009.8300+0.306%17,457-9.969%
2021-09-02		9.80009.81009.80009.8000+0.102%274,255-9.694%
2021-09-01		9.82009.82009.79009.7900-0.407%24,977-9.602%
2021-08-31		9.78009.83009.78009.8300+0.204%28,877-9.969%
2021-08-30		9.82009.82009.75009.8100+0.102%14,782-9.786%
2021-08-27		9.82009.82009.78009.80000.000%33,631-9.694%
2021-08-26		9.82009.82009.79009.80000.000%56,610-9.694%
2021-08-24		9.80009.80009.78239.8000+0.102%14,222-9.694%
2021-08-23		9.79009.80009.78009.7900+0.410%121,840-9.602%
2021-08-20		9.82009.84009.75009.7500-0.713%3,114,596-9.231%
2021-08-19		9.84009.84009.82009.82000.000%317-9.878%
2021-08-18		9.83509.83509.81009.8200+0.102%36,286-9.878%
2021-08-17		9.83009.83009.81009.8100-0.406%6,783-9.786%
2021-08-16		9.85009.85009.82009.8500+0.102%44,539-10.152%
2021-08-12		9.84009.84049.84009.8400-0.102%3,671-10.061%
2021-08-11		9.85009.88009.83009.85000.000%24,385-10.152%
2021-08-10		9.85009.87009.81009.85000.000%14,874-10.152%
2021-08-09		9.85009.85009.85009.8500-0.101%6,159-10.152%
2021-08-06		9.84009.86009.84009.8600+0.407%18,989-10.243%
2021-08-04		9.86009.88009.82009.8200-0.507%10,471-9.878%
2021-08-03		9.87009.88009.87009.8700+0.101%3,953-10.334%
2021-08-02		9.89009.89009.86009.86000.000%3,988-10.243%
2021-07-30		9.87009.87849.86009.8600-0.303%5,751-10.243%
2021-07-29		9.84009.89009.84009.8900+0.203%14,317-10.516%
2021-07-28		9.85009.89009.85009.87000.000%512,612-10.334%
2021-07-27		9.85009.90009.83009.87000.000%545,231-10.334%
2021-07-26		9.87009.87009.87009.87000.000%87,457-10.334%
2021-07-23		9.90009.90009.84009.8700-0.303%6,766-10.334%
2021-07-22		9.86009.95009.86009.9000+0.610%508,976-10.606%
2021-07-21		9.91009.93009.84009.8400-1.106%40,756-10.061%
2021-07-20		9.88009.95009.86009.9500+1.015%27,044-11.055%
2021-07-19		9.88009.90009.83009.8500-0.203%553,987-10.152%
2021-07-16		9.88189.90009.87009.8700-0.303%39,470-10.334%
2021-07-15		9.89509.90009.87009.90000.000%897,646-10.606%
2021-07-14		9.90009.90009.86009.90000.000%1,272,707-10.606%
2021-07-13		9.90009.91009.89009.90000.000%3,133-10.606%
2021-07-12		9.98009.98009.89009.9000-0.503%24,367-10.606%
2021-07-09		9.90009.95009.87009.9500+0.709%19,977-11.055%
2021-07-08		9.89009.89009.88009.8800-0.202%549,704-10.425%
2021-07-06		9.90009.90009.88009.90000.000%2,799-10.606%
2021-07-02		9.90009.91009.89009.90000.000%40,299-10.606%
2021-07-01		9.90009.90009.88009.9000+0.101%33,351-10.606%
2021-06-30		9.90009.90009.88009.8900+0.101%2,204-10.516%
2021-06-29		9.89009.90009.88009.8800-0.101%45,725-10.425%
2021-06-28		9.89009.90009.89009.8900-0.101%19,294-10.516%
2021-06-25		9.90009.92009.89009.9000+0.101%338,111-10.606%
2021-06-24		9.89269.90009.89009.89000.000%61,903-10.516%
2021-06-23		9.89709.90009.89009.8900-0.101%2,280-10.516%
2021-06-22		9.90009.91009.88009.9000+0.101%18,580-10.606%
2021-06-21		9.91009.91009.88009.8900-1.100%22,664-10.516%
2021-06-18		9.880010.00009.880010.0000+1.215%83,890-11.500%
2021-06-17		9.88009.89009.85009.8800+0.101%54,655-10.425%
2021-06-16		9.89009.89009.86009.8700-0.202%38,058-10.334%
2021-06-15		9.89009.89009.87009.8900+0.101%73,439-10.516%
2021-06-14		9.88009.89009.87009.8800+0.101%141,589-10.425%
2021-06-11		9.89009.90009.87009.8700-0.202%112,095-10.334%
2021-06-10		9.93009.93009.89009.8900-0.101%67,031-10.516%
2021-06-09		9.90009.94009.88009.90000.000%384,344-10.606%
2021-06-08		9.89009.92009.88009.9000+0.101%139,835-10.606%
2021-06-07		9.90009.92509.88009.8900-0.101%199,306-10.516%
2021-06-04		9.88009.95009.85009.9000+0.815%832,390-10.606%
2021-06-03		9.91009.91009.82009.8200-1.307%292,385-9.878%
2021-06-02		9.91009.95009.89009.9500+0.050%978,801-11.055%
2021-06-01		9.94009.95009.87009.9450+0.252%645,663-11.011%
2021-05-28		9.87009.92009.85009.9200+0.202%427,149-10.786%
2021-05-27		9.88009.90009.87009.9000+0.101%682,593-10.606%
2021-05-26		9.94009.94009.85009.8900+2.169%5,619,741-10.516%
2021-05-25		9.69009.69009.67009.6800+0.103%105,415-8.574%
2021-05-24		9.68009.68009.63009.6700-0.206%4,151-8.480%
2021-05-21		9.64009.70009.63009.6900+0.311%38,766-8.669%
2021-05-20		9.66009.66009.66009.6600-0.207%482-8.385%
2021-05-19		9.66009.70009.66009.6800+0.103%27,615-8.574%
2021-05-18		9.64009.67009.64009.6700-0.206%1,188-8.480%
2021-05-17		9.67009.71009.63009.6900-0.206%47,348-8.669%
2021-05-14		9.67009.71009.67009.71000.000%13,575-8.857%
2021-05-13		9.72009.74009.66009.7100-0.308%60,964-8.857%
2021-05-12		9.72509.74009.72509.7400-0.103%757-9.138%
2021-05-11		9.74009.75009.73009.7500+0.206%5,114-9.231%
2021-05-10		9.73009.73009.73009.7300+0.103%3,325-9.044%
2021-05-07		9.72509.72509.71009.72000.000%1,311-8.951%
2021-05-06		9.71359.74009.71359.7200-0.103%4,018-8.951%
2021-05-05		9.73009.73009.73009.7300+0.103%3,746-9.044%
2021-05-04		9.73009.73009.72009.7200-0.410%1,077-8.951%
2021-05-03		9.75009.76009.75009.7600-0.306%2,644-9.324%
2021-04-30		9.79009.79009.79009.7900+0.410%991-9.602%
2021-04-29		9.74949.75009.74009.75000.000%2,569-9.231%
2021-04-28		9.73009.77009.72009.7500+0.309%2,600-9.231%
2021-04-27		9.86469.86469.69009.7200-0.613%17,530-8.951%
2021-04-26		9.77119.78009.75009.7800+0.514%1,272-9.509%
2021-04-23		9.73009.73009.65009.7300+0.309%14,408-9.044%
2021-04-22		9.74009.74009.70009.7000-0.716%19,891-8.763%
2021-04-21		9.73009.77009.71009.7700+0.205%13,243-9.417%
2021-04-20		9.86009.86009.72009.7500-1.216%13,023-9.231%
2021-04-19		9.90009.90009.75009.8700+0.203%176,296-10.334%
2021-04-16		9.82009.95009.80009.85000.000%4,496-10.152%
2021-04-15		9.74009.94009.72009.8500+0.870%229,678-10.152%
2021-04-14		9.72009.81009.72009.7650-0.661%67,061-9.370%
2021-04-13		9.80009.83009.72009.8300+0.409%12,333-9.969%
2021-04-12		9.70009.82009.70009.7900+0.205%18,296-9.602%
2021-04-09		9.82009.85009.70009.7700+0.722%55,873-9.417%
2021-04-08		9.73009.90009.70009.7000-2.652%28,217-8.763%
2021-04-07		9.96439.96439.96439.9643+2.930%532-11.183%
2021-04-06		9.99969.99969.63919.6807-12.392%2,887-8.581%
2021-04-05		11.050011.050011.050011.05000.000%0-19.910%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC