Dark

FSACU
Federal Street Acquisition Corp
stock NASDAQ

Inactive

Dec 31, 2018

10.11USD-6.562%(-0.71)2,607

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-31	10.0000	10.1100	10.0000	10.1100	-6.562%	2,607	0.000%
2018-11-02	10.8200	10.8200	10.8200	10.8200	+1.121%	100	-6.562%
2018-11-01	10.7000	10.7000	10.7000	10.7000	-2.194%	19,521	-5.514%
2018-10-23	10.6500	10.9400	10.1000	10.9400	-0.545%	539	-7.587%
2018-10-22	11.0000	11.0000	11.0000	11.0000	+1.852%	134	-8.091%
2018-10-19	10.8000	10.8000	10.8000	10.8000	0.000%	383	-6.389%
2018-10-18	10.7800	10.8000	10.7800	10.8000	-0.461%	120,057	-6.389%
2018-10-12	10.8500	10.8500	10.8500	10.8500	-0.459%	3,005	-6.820%
2018-09-12	10.9000	10.9000	10.9000	10.9000	-1.713%	47,753	-7.248%
2018-09-07	11.0900	11.0900	10.7200	11.0900	+5.619%	3,450	-8.837%
2018-09-06	10.7500	10.7500	10.2200	10.5000	-2.326%	1,400	-3.714%
2018-08-31	10.7400	10.7500	10.7000	10.7500	-3.066%	7,450	-5.953%
2018-08-20	11.0900	11.0900	11.0900	11.0900	+2.212%	100	-8.837%
2018-08-17	10.6191	10.8500	10.6191	10.8500	0.000%	3,200	-6.820%
2018-08-15	10.9000	10.9000	10.6100	10.8500	-1.810%	3,550	-6.820%
2018-08-14	11.0000	11.1000	10.9400	11.0500	+0.912%	14,000	-8.507%
2018-08-13	10.8900	11.0200	10.8800	10.9501	+4.786%	365,887	-7.672%
2018-08-02	10.3100	10.4500	10.3000	10.4500	-0.476%	4,625	-3.254%
2018-07-31	10.5000	10.5000	10.5000	10.5000	0.000%	75,000	-3.714%
2018-07-18	10.5000	10.5000	10.5000	10.5000	+0.478%	1,000	-3.714%
2018-07-11	10.4000	10.4500	10.4000	10.4500	+0.869%	512	-3.254%
2018-07-06	10.3400	10.3700	10.3400	10.3600	+0.097%	23,100	-2.413%
2018-06-28	10.3500	10.3500	10.3500	10.3500	-1.335%	200	-2.319%
2018-06-27	10.5000	10.5000	10.4900	10.4900	-0.094%	2,000	-3.622%
2018-06-26	10.5000	10.5000	10.4999	10.4999	-0.001%	1,200	-3.713%
2018-06-25	10.5000	10.5000	10.5000	10.5000	+0.962%	100	-3.714%
2018-06-21	10.3500	10.4000	10.3500	10.4000	+0.483%	47,200	-2.788%
2018-06-20	10.3500	10.3500	10.3500	10.3500	0.000%	2,200	-2.319%
2018-06-19	10.3500	10.3500	10.3400	10.3500	+0.242%	23,100	-2.319%
2018-06-14	10.3250	10.3250	10.3250	10.3250	+0.048%	7,579	-2.082%
2018-06-12	10.3200	10.3200	10.3200	10.3200	+1.675%	143	-2.035%
2018-06-11	10.4000	10.4000	10.1500	10.1500	-2.404%	4,925	-0.394%
2018-06-08	10.3700	10.4000	10.3700	10.4000	+0.386%	200	-2.788%
2018-06-07	10.4000	10.4000	10.3600	10.3600	+0.290%	2,642	-2.413%
2018-06-06	10.3500	10.4500	10.3300	10.3300	+2.786%	1,318	-2.130%
2018-06-05	10.0500	10.0500	10.0500	10.0500	-3.365%	144	+0.597%
2018-06-01	10.4000	10.4000	10.4000	10.4000	+0.797%	9,900	-2.788%
2018-05-31	10.4000	10.4000	10.3178	10.3178	-0.405%	800	-2.014%
2018-05-30	10.3598	10.3598	10.3598	10.3598	+0.046%	200	-2.411%
2018-05-29	10.3206	10.5000	10.3206	10.3550	-0.222%	4,700	-2.366%
2018-05-24	10.5000	10.5000	10.3050	10.3780	+0.271%	4,372	-2.582%
2018-05-23	10.3206	10.3992	10.3000	10.3500	-0.481%	1,413	-2.319%
2018-05-22	10.4500	10.4500	10.4000	10.4000	+2.970%	574	-2.788%
2018-05-21	10.5000	10.5000	10.1000	10.1000	-3.349%	412	+0.099%
2018-05-17	10.4500	10.4500	10.4500	10.4500	0.000%	1,288	-3.254%
2018-05-16	10.2500	10.4500	10.2500	10.4500	+1.064%	8,800	-3.254%
2018-05-14	10.4500	10.4500	10.3400	10.3400	-1.053%	1,100	-2.224%
2018-05-10	10.4500	10.4500	10.4500	10.4500	+0.481%	332	-3.254%
2018-05-09	10.3200	10.4000	10.3200	10.4000	+0.873%	5,477	-2.788%
2018-05-08	10.4000	10.4000	10.3100	10.3100	-0.553%	1,100	-1.940%
2018-05-07	10.4000	10.4000	10.3673	10.3673	+0.167%	200	-2.482%
2018-05-04	10.3500	10.3500	10.3500	10.3500	-0.385%	300	-2.319%
2018-05-03	10.3500	10.4000	10.2984	10.3900	+0.717%	2,000	-2.695%
2018-05-02	10.3500	10.3500	10.3160	10.3160	+0.448%	611	-1.997%
2018-05-01	10.0600	10.2800	10.0600	10.2700	-0.773%	10,994	-1.558%
2018-04-27	10.2000	10.3500	10.2000	10.3500	+0.097%	1,600	-2.319%
2018-04-26	10.3400	10.3400	10.3400	10.3400	-0.097%	1,660	-2.224%
2018-04-23	10.3500	10.3500	10.0500	10.3500	0.000%	5,000	-2.319%
2018-04-20	10.3500	10.3500	10.3500	10.3500	0.000%	600	-2.319%
2018-04-19	10.3001	10.3500	10.2901	10.3500	+0.485%	2,600	-2.319%
2018-04-17	10.3500	10.3500	10.2214	10.3000	0.000%	6,800	-1.845%
2018-04-16	10.2500	10.3500	10.2500	10.3000	+0.529%	148,163	-1.845%
2018-04-13	10.1900	10.2458	10.1800	10.2458	-0.041%	1,900	-1.325%
2018-04-12	10.2700	10.2700	10.1868	10.2500	+0.392%	6,307	-1.366%
2018-04-11	10.2800	10.2800	10.0500	10.2100	+0.097%	3,702	-0.979%
2018-04-09	10.3000	10.3485	10.1501	10.2001	-0.487%	5,100	-0.883%
2018-04-06	10.2000	10.2500	10.2000	10.2500	0.000%	5,285	-1.366%
2018-04-05	10.2846	10.2846	10.2500	10.2500	-0.292%	1,200	-1.366%
2018-04-04	10.2800	10.2800	10.2800	10.2800	+0.293%	100	-1.654%
2018-04-02	10.2500	10.2500	10.2500	10.2500	+0.093%	57,698	-1.366%
2018-03-27	10.2405	10.2405	10.2405	10.2405	-0.287%	500	-1.274%
2018-03-26	10.2700	10.2700	10.2700	10.2700	-0.290%	200	-1.558%
2018-03-22	10.2999	10.2999	10.2999	10.2999	+0.501%	100	-1.844%
2018-03-20	10.2486	10.2486	10.2486	10.2486	-0.208%	100	-1.352%
2018-03-19	10.2800	10.2800	10.2700	10.2700	+0.195%	8,100	-1.558%
2018-03-16	10.2800	10.2800	10.2500	10.2500	0.000%	505	-1.366%
2018-03-15	10.2100	10.2800	10.2100	10.2500	0.000%	3,014	-1.366%
2018-03-14	10.2800	10.2800	10.2206	10.2500	0.000%	6,606	-1.366%
2018-03-13	10.2500	10.2500	10.2500	10.2500	0.000%	105	-1.366%
2018-03-12	10.2500	10.2500	10.2500	10.2500	0.000%	987	-1.366%
2018-03-09	10.2500	10.2500	10.2400	10.2500	-0.292%	30,038	-1.366%
2018-03-08	10.2800	10.2800	10.2500	10.2800	+0.195%	2,314	-1.654%
2018-03-07	10.2500	10.2800	10.2300	10.2600	+0.588%	43,294	-1.462%
2018-03-06	10.2000	10.2000	10.2000	10.2000	+0.394%	56,000	-0.882%
2018-03-05	10.2000	10.2500	10.1600	10.1600	-0.878%	100,400	-0.492%
2018-03-01	10.2400	10.2700	10.1500	10.2500	0.000%	41,674	-1.366%
2018-02-28	10.2000	10.2500	10.1800	10.2500	+1.085%	17,719	-1.366%
2018-02-26	10.1700	10.1700	10.1400	10.1400	-0.099%	300	-0.296%
2018-02-23	10.1500	10.1500	10.1500	10.1500	-0.295%	100	-0.394%
2018-02-21	10.1000	10.2400	10.1000	10.1800	0.000%	1,000	-0.688%
2018-02-20	10.1800	10.1800	10.1800	10.1800	-0.196%	100	-0.688%
2018-02-16	10.1900	10.2000	10.1400	10.2000	-0.098%	144,400	-0.882%
2018-02-15	10.2100	10.2100	10.2100	10.2100	+0.103%	100	-0.979%
2018-02-14	10.1900	10.1995	10.1500	10.1995	-0.005%	2,100	-0.877%
2018-02-13	10.2000	10.2000	10.2000	10.2000	+0.255%	100	-0.882%
2018-02-12	10.2300	10.2300	10.1741	10.1741	+0.237%	2,100	-0.630%
2018-02-09	10.2300	10.2300	10.1500	10.1500	-0.879%	9,595	-0.394%
2018-02-08	10.2200	10.2500	10.1500	10.2400	-0.389%	1,500	-1.270%
2018-02-06	10.2800	10.2800	10.2800	10.2800	-0.580%	200	-1.654%
2018-02-05	10.2600	10.3450	10.1700	10.3400	-0.385%	8,366	-2.224%
2018-02-02	10.1500	10.3800	10.1500	10.3800	+1.268%	31,600	-2.601%
2018-02-01	10.2500	10.2500	10.2500	10.2500	0.000%	50,000	-1.366%
2018-01-31	10.2400	10.2500	10.2400	10.2500	+0.392%	75,000	-1.366%
2018-01-29	10.2100	10.2100	10.2100	10.2100	-0.225%	200	-0.979%
2018-01-24	10.2000	10.2330	10.2000	10.2330	+0.029%	1,500	-1.202%
2018-01-23	10.2400	10.2400	10.2300	10.2300	-0.098%	200	-1.173%
2018-01-19	10.2400	10.2400	10.2400	10.2400	0.000%	56,000	-1.270%
2018-01-17	10.2400	10.2400	10.2400	10.2400	-0.099%	300	-1.270%
2018-01-16	10.2501	10.2501	10.2501	10.2501	-0.484%	400	-1.367%
2018-01-11	10.1800	10.3000	10.1700	10.3000	+0.796%	7,300	-1.845%
2018-01-10	10.2200	10.2200	10.1500	10.2187	-0.110%	2,000	-1.064%
2018-01-04	10.2800	10.3000	10.2300	10.2300	+0.035%	2,394	-1.173%
2018-01-03	10.1500	10.2264	10.1500	10.2264	-0.230%	45,567	-1.138%
2018-01-02	10.2200	10.2500	10.1700	10.2500	0.000%	12,927	-1.366%
2017-12-28	10.2500	10.2500	9.5310	10.2500	-0.292%	5,500	-1.366%
2017-12-22	10.2800	10.2800	10.2800	10.2800	0.000%	100	-1.654%
2017-12-13	10.2800	10.2800	10.2800	10.2800	0.000%	300	-1.654%
2017-12-11	10.2800	10.2800	10.2800	10.2800	-0.194%	200	-1.654%
2017-12-07	10.2800	10.3099	10.2800	10.3000	+0.195%	400	-1.845%
2017-12-06	10.2900	10.2900	10.2800	10.2800	-0.097%	514	-1.654%
2017-12-05	10.2900	10.2900	10.2900	10.2900	-0.386%	100	-1.749%
2017-12-04	10.3299	10.3299	10.3299	10.3299	+0.878%	542	-2.129%
2017-12-01	10.2500	10.2500	10.2400	10.2400	0.000%	1,200	-1.270%
2017-11-30	10.2500	10.2500	10.2400	10.2400	+0.001%	200	-1.270%
2017-11-29	10.1500	10.2399	10.1500	10.2399	-0.293%	350	-1.269%
2017-11-28	10.2700	10.2700	10.2700	10.2700	-0.291%	100	-1.558%
2017-11-27	10.3000	10.3000	10.3000	10.3000	0.000%	900	-1.845%
2017-11-22	10.3000	10.3000	10.3000	10.3000	+0.328%	200	-1.845%
2017-11-21	10.2500	10.2699	10.2462	10.2663	-0.133%	2,742	-1.522%
2017-11-20	10.2799	10.2800	10.2799	10.2800	+0.784%	200	-1.654%
2017-11-15	10.2000	10.2000	10.2000	10.2000	-0.391%	50,000	-0.882%
2017-11-13	10.2400	10.2400	10.2400	10.2400	-0.485%	180	-1.270%
2017-11-10	10.2899	10.2899	10.2899	10.2899	+0.881%	100	-1.748%
2017-11-08	10.2500	10.3500	10.2000	10.2000	0.000%	127,723	-0.882%
2017-11-07	10.2001	10.2400	10.2000	10.2000	-0.098%	15,430	-0.882%
2017-11-03	10.2000	10.2872	10.2000	10.2100	-0.098%	101,300	-0.979%
2017-11-02	10.2300	10.2400	10.2200	10.2200	+0.196%	2,719	-1.076%
2017-11-01	10.2000	10.2000	10.2000	10.2000	0.000%	8,076	-0.882%
2017-10-31	10.2400	10.2400	10.2000	10.2000	-0.322%	1,200	-0.882%
2017-10-30	10.2600	10.2600	10.2000	10.2330	-0.554%	1,400	-1.202%
2017-10-27	10.2480	10.2900	10.2300	10.2900	+0.390%	1,501	-1.749%
2017-10-26	10.2501	10.2600	10.2500	10.2500	-0.389%	52,300	-1.366%
2017-10-25	10.2900	10.2900	10.2900	10.2900	-0.097%	100	-1.749%
2017-10-24	10.2800	10.3000	10.2800	10.3000	-0.771%	102,100	-1.845%
2017-10-20	10.2900	10.3800	10.2900	10.3800	+0.001%	28,400	-2.601%
2017-10-19	10.3000	10.3799	10.3000	10.3799	+1.070%	7,020	-2.600%
2017-10-16	10.2800	10.2800	10.2700	10.2700	-0.097%	200	-1.558%
2017-10-13	10.2300	10.2800	10.2300	10.2800	+0.195%	17,100	-1.654%
2017-10-12	10.1700	10.3100	10.0900	10.2600	-0.388%	10,607	-1.462%
2017-10-10	10.2800	10.3006	10.2700	10.3000	+0.390%	2,400	-1.845%
2017-10-09	10.2600	10.2600	10.2600	10.2600	-0.292%	100	-1.462%
2017-10-05	10.2450	10.3000	10.2300	10.2900	-0.097%	50,300	-1.749%
2017-09-26	10.2301	10.3000	10.2301	10.3000	+0.097%	142,022	-1.845%
2017-09-25	10.2000	10.3000	10.2000	10.2900	+1.180%	6,000	-1.749%
2017-09-22	10.3000	10.3100	10.1700	10.1700	-1.435%	8,505	-0.590%
2017-09-21	10.3200	10.3200	10.3181	10.3181	+0.079%	300	-2.017%
2017-09-20	10.2900	10.3100	10.1500	10.3100	-0.097%	1,002	-1.940%
2017-09-19	10.3100	10.3300	10.2400	10.3200	-0.290%	116,000	-2.035%
2017-09-18	10.3000	10.3500	10.2500	10.3500	0.000%	45,960	-2.319%
2017-09-15	10.3200	10.5000	10.2000	10.3500	+0.779%	135,400	-2.319%
2017-09-14	10.2500	10.2700	10.1896	10.2700	-0.484%	2,600	-1.558%
2017-09-13	10.2500	10.3200	10.1750	10.3200	0.000%	12,160	-2.035%
2017-09-11	10.2600	10.3200	10.2600	10.3200	+0.585%	97,800	-2.035%
2017-09-08	10.2000	10.2700	10.2000	10.2600	+0.695%	365,500	-1.462%
2017-09-07	10.1700	10.1900	10.1700	10.1892	+0.386%	151,000	-0.777%
2017-09-05	10.1200	10.1500	10.1200	10.1500	-0.197%	11,012	-0.394%
2017-09-01	10.1700	10.1700	10.1700	10.1700	+0.296%	25,320	-0.590%
2017-08-31	10.1400	10.1400	10.1400	10.1400	0.000%	4,600	-0.296%
2017-08-30	10.1400	10.1400	10.1400	10.1400	0.000%	11,120	-0.296%
2017-08-29	10.1400	10.1400	10.1400	10.1400	+0.595%	5,138	-0.296%
2017-08-28	10.1600	10.1800	10.0800	10.0800	-0.592%	4,548	+0.298%
2017-08-23	10.1500	10.1600	10.1400	10.1400	0.000%	8,569	-0.296%
2017-08-21	10.1400	10.1700	10.1000	10.1400	0.000%	142,043	-0.296%
2017-08-18	10.1500	10.1550	10.1400	10.1400	-0.148%	150,700	-0.296%
2017-08-17	10.1629	10.1629	10.1400	10.1550	-0.049%	7,500	-0.443%
2017-08-16	10.1800	10.1800	10.1600	10.1600	+0.197%	14,565	-0.492%
2017-08-15	10.1000	10.1479	10.1000	10.1400	-0.099%	28,822	-0.296%
2017-08-14	10.1300	10.1500	10.1300	10.1500	+0.197%	55,950	-0.394%
2017-08-11	10.1300	10.1300	10.1300	10.1300	-0.197%	350,000	-0.197%
2017-08-10	10.1200	10.1500	10.1200	10.1500	0.000%	4,142	-0.394%
2017-08-09	10.0800	10.1700	10.0800	10.1500	+0.088%	14,076	-0.394%
2017-08-08	10.1400	10.1435	10.1400	10.1411	+0.011%	1,725	-0.307%
2017-08-07	10.1445	10.1600	10.1400	10.1400	-0.099%	6,621	-0.296%
2017-08-04	10.1500	10.1500	10.1500	10.1500	0.000%	1,224	-0.394%
2017-08-03	10.1800	10.1800	10.1400	10.1500	0.000%	4,000	-0.394%
2017-08-02	10.1500	10.1700	10.0800	10.1500	0.000%	88,426	-0.394%
2017-08-01	10.1500	10.1500	10.1500	10.1500	0.000%	300	-0.394%
2017-07-31	10.1444	10.1700	10.1200	10.1500	+0.296%	229,442	-0.394%
2017-07-28	10.1200	10.1501	10.1100	10.1200	0.000%	4,100	-0.099%
2017-07-27	10.1500	10.1800	10.1200	10.1200	-0.296%	77,805	-0.099%
2017-07-26	10.1200	10.1554	10.1000	10.1500	+0.396%	282,051	-0.394%
2017-07-25	10.1500	10.1500	10.1000	10.1100	-0.195%	224,683	0.000%
2017-07-24	10.1137	10.1700	10.1000	10.1298	-0.199%	145,350	-0.195%
2017-07-21	10.1000	10.1800	10.1000	10.1500	-0.295%	46,463	-0.394%
2017-07-20	10.1100	10.2200	10.1000	10.1800	+0.792%	385,561	-0.688%
2017-07-19	10.0600	10.1400	10.0600	10.1000	0.000%	2,021,247	+0.099%

.dark-mode .WJxGKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJxGKh{ color: #333333; background-color: white; border: 2px solid #333333; }FSACUFederal Street Acquisition Corpstock NASDAQ

FSACU
Federal Street Acquisition Corp
stock NASDAQ