Dark

FSACW
Federal Street Acquisition Corp
stock NASDAQ

Inactive

Jan 4, 2019

0.7700USD-1.282%(-0.0100)93,813

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
2019-01-04	0.6000	0.7800	0.5300	0.7700	-1.282%	93,813	0.000%
2019-01-03	0.7800	0.7800	0.7800	0.7800	-2.500%	200	-1.282%
2018-12-27	0.7650	0.8000	0.6300	0.8000	+33.556%	1,600	-3.750%
2018-12-21	0.5500	0.6000	0.5500	0.5990	-0.167%	22,600	+28.548%
2018-12-20	0.7500	0.7500	0.4075	0.6000	-14.286%	632,679	+28.333%
2018-12-19	0.7000	0.7000	0.6800	0.7000	-12.500%	7,900	+10.000%
2018-12-18	0.5958	0.8000	0.5958	0.8000	0.000%	7,587	-3.750%
2018-12-14	0.8000	0.8000	0.8000	0.8000	0.000%	200	-3.750%
2018-12-13	0.8000	0.8000	0.8000	0.8000	-5.882%	100	-3.750%
2018-12-12	0.8500	0.8500	0.8500	0.8500	-1.163%	100	-9.412%
2018-12-11	0.7800	0.8600	0.7800	0.8600	0.000%	2,650	-10.465%
2018-12-03	0.8600	0.8600	0.8600	0.8600	-4.444%	200	-10.465%
2018-11-19	0.9000	0.9000	0.9000	0.9000	-10.000%	100	-14.444%
2018-11-16	0.9000	1.0000	0.9000	1.0000	+3.093%	2,000	-23.000%
2018-11-13	1.0000	1.0000	0.8000	0.9700	-6.731%	14,200	-20.619%
2018-11-12	0.9200	1.0400	0.8500	1.0400	-0.952%	49,475	-25.962%
2018-11-09	1.0300	1.0500	1.0000	1.0500	-2.778%	800	-26.667%
2018-11-08	1.0800	1.0800	1.0800	1.0800	-5.263%	400	-28.704%
2018-11-07	1.1500	1.2000	1.1400	1.1400	+3.636%	6,057	-32.456%
2018-11-01	1.0900	1.1500	1.0900	1.1000	-4.348%	101,128	-30.000%
2018-10-31	1.1900	1.2400	1.0650	1.1500	+0.877%	42,200	-33.043%
2018-10-29	1.1400	1.1400	1.1400	1.1400	-5.000%	300	-32.456%
2018-10-25	1.6000	1.6000	1.1900	1.2000	-8.397%	22,937	-35.833%
2018-10-24	1.3100	1.3100	1.3100	1.3100	-4.380%	500	-41.221%
2018-10-23	1.3700	1.3700	1.3700	1.3700	-5.517%	500	-43.796%
2018-10-22	1.4000	1.4500	1.3900	1.4500	+2.113%	89,028	-46.897%
2018-10-18	1.4500	1.4600	1.4100	1.4200	+1.429%	198,600	-45.775%
2018-10-17	1.4500	1.4800	1.4000	1.4000	-6.667%	83,844	-45.000%
2018-10-10	1.4500	1.5000	1.4500	1.5000	+1.351%	126,200	-48.667%
2018-10-05	1.5000	1.5000	1.4800	1.4800	-4.516%	200,000	-47.973%
2018-10-04	1.5500	1.5500	1.5500	1.5500	+5.085%	2,000	-50.323%
2018-10-03	1.4750	1.4750	1.4750	1.4750	+1.724%	100,000	-47.797%
2018-10-02	1.4500	1.4700	1.4000	1.4500	0.000%	38,756	-46.897%
2018-09-27	1.5000	1.5000	1.4500	1.4500	-3.333%	105,699	-46.897%
2018-09-25	1.4500	1.5000	1.4500	1.5000	+3.448%	330,020	-48.667%
2018-09-21	1.4500	1.5000	1.4400	1.4500	0.000%	328,325	-46.897%
2018-09-20	1.4500	1.5500	1.4500	1.4500	-3.333%	404,500	-46.897%
2018-09-13	1.5000	1.5000	1.5000	1.5000	-3.226%	8,265	-48.667%
2018-09-07	1.5800	1.5800	1.4800	1.5500	-1.899%	150,256	-50.323%
2018-09-06	1.5800	1.5800	1.5800	1.5800	+0.317%	200	-51.266%
2018-09-04	1.5750	1.6000	1.5750	1.5750	-1.563%	25,120	-51.111%
2018-08-31	1.6000	1.6000	1.6000	1.6000	0.000%	25,000	-51.875%
2018-08-30	1.6000	1.6000	1.6000	1.6000	0.000%	100,000	-51.875%
2018-08-28	1.6000	1.6000	1.6000	1.6000	-3.030%	20,000	-51.875%
2018-08-24	1.6500	1.6500	1.6500	1.6500	0.000%	11,247	-53.333%
2018-08-23	1.6500	1.6500	1.6500	1.6500	0.000%	700	-53.333%
2018-08-22	1.6500	1.6500	1.6061	1.6500	0.000%	3,720	-53.333%
2018-08-21	1.6500	1.6500	1.6500	1.6500	0.000%	2,975	-53.333%
2018-08-17	1.6500	1.6700	1.6000	1.6500	0.000%	383,372	-53.333%
2018-08-16	1.6000	1.6500	1.6000	1.6500	0.000%	151,200	-53.333%
2018-08-15	1.7000	1.7000	1.6500	1.6500	0.000%	234,200	-53.333%
2018-08-14	1.7200	1.7200	1.6500	1.6500	0.000%	320,070	-53.333%
2018-08-13	1.7500	1.7500	1.6500	1.6500	+13.793%	816,947	-53.333%
2018-07-31	1.4500	1.4500	1.4500	1.4500	-2.027%	1,000	-46.897%
2018-07-27	1.5000	1.5000	1.4800	1.4800	+9.630%	4,667	-47.973%
2018-07-23	1.3500	1.3500	1.3500	1.3500	-2.174%	297,017	-42.963%
2018-07-20	1.5000	1.5000	1.3800	1.3800	+6.977%	1,000	-44.203%
2018-07-18	1.2900	1.2900	1.2900	1.2900	0.000%	1,000	-40.310%
2018-07-06	1.3000	1.3000	1.2500	1.2900	-0.769%	102,300	-40.310%
2018-06-28	1.3000	1.3000	1.3000	1.3000	+4.839%	25,000	-40.769%
2018-06-26	1.2500	1.2500	1.2400	1.2400	-0.800%	169,349	-37.903%
2018-05-29	1.2500	1.2500	1.2400	1.2500	0.000%	158,887	-38.400%
2018-05-24	1.2500	1.2500	1.2500	1.2500	+0.806%	200	-38.400%
2018-05-15	1.1900	1.2400	1.1900	1.2400	-0.800%	1,100	-37.903%
2018-05-01	1.0200	1.2500	1.0200	1.2500	0.000%	900	-38.400%
2018-04-30	1.2500	1.2500	1.2000	1.2500	0.000%	20,100	-38.400%
2018-04-16	1.2500	1.2500	1.2500	1.2500	+0.008%	50,100	-38.400%
2018-04-13	1.1500	1.2500	1.1500	1.2499	-0.008%	8,790	-38.395%
2018-04-09	1.2500	1.2500	1.2500	1.2500	0.000%	100	-38.400%
2018-03-06	1.1500	1.2500	1.1500	1.2500	+4.167%	33,900	-38.400%
2018-03-05	1.1200	1.2300	1.1200	1.2000	+9.091%	122,541	-35.833%
2018-03-02	1.1200	1.1200	1.1000	1.1000	-0.972%	10,550	-30.000%
2018-02-28	1.0476	1.1108	1.0476	1.1108	+5.790%	2,700	-30.681%
2018-02-26	1.1308	1.1308	1.0100	1.0500	+10.526%	4,900	-26.667%
2018-02-21	0.9500	0.9500	0.9500	0.9500	0.000%	1,100,000	-18.947%
2018-02-16	0.9500	0.9500	0.9500	0.9500	0.000%	72,000	-18.947%
2018-02-14	1.0222	1.0222	0.9500	0.9500	0.000%	11,000	-18.947%
2018-02-13	0.9500	0.9500	0.9500	0.9500	-5.000%	10,000	-18.947%
2018-02-09	1.0000	1.0086	1.0000	1.0000	-4.762%	24,800	-23.000%
2018-02-08	1.0600	1.0600	1.0500	1.0500	0.000%	18,350	-26.667%
2018-02-07	1.0500	1.0500	1.0500	1.0500	-2.778%	400,000	-26.667%
2018-02-02	1.0800	1.0800	1.0800	1.0800	-13.197%	100,000	-28.704%
2018-01-31	1.0800	1.2500	1.0800	1.2442	+13.109%	39,500	-38.113%
2018-01-19	1.1000	1.1000	1.1000	1.1000	-8.333%	28,000	-30.000%
2018-01-12	1.2000	1.2000	1.2000	1.2000	0.000%	550	-35.833%
2018-01-11	1.2000	1.2000	1.2000	1.2000	+9.091%	4,900	-35.833%
2018-01-03	1.1000	1.1000	1.1000	1.1000	-4.348%	25,300	-30.000%
2018-01-02	1.1000	1.1500	1.0900	1.1500	0.000%	32,400	-33.043%
2017-12-29	1.1500	1.1500	1.1500	1.1500	+9.534%	100	-33.043%
2017-12-20	1.0500	1.0500	1.0499	1.0499	-0.010%	3,098	-26.660%
2017-12-19	1.0500	1.0500	1.0500	1.0500	0.000%	200	-26.667%
2017-12-14	0.9500	1.0500	0.9500	1.0500	0.000%	1,001,098	-26.667%
2017-12-11	1.0500	1.0500	1.0500	1.0500	0.000%	1,000	-26.667%
2017-12-05	1.0500	1.0500	1.0500	1.0500	0.000%	300	-26.667%
2017-12-04	1.0200	1.0500	1.0200	1.0500	+1.942%	61,451	-26.667%
2017-11-28	1.0300	1.0300	1.0295	1.0300	0.000%	30,400	-25.243%
2017-11-27	1.0300	1.0300	1.0300	1.0300	0.000%	449	-25.243%
2017-11-24	1.0500	1.0500	1.0300	1.0300	-1.895%	106,000	-25.243%
2017-11-22	1.0300	1.0500	1.0300	1.0499	-0.010%	120,000	-26.660%
2017-11-21	1.0500	1.0500	1.0500	1.0500	+5.000%	100	-26.667%
2017-11-15	1.0600	1.0600	1.0000	1.0000	-9.091%	25,000	-23.000%
2017-11-08	1.1000	1.1000	1.1000	1.1000	-0.901%	30,950	-30.000%
2017-11-07	1.1300	1.1300	1.1100	1.1100	-1.770%	1,000	-30.631%
2017-11-06	1.1000	1.1300	1.1000	1.1300	+2.727%	12,500	-31.858%
2017-11-03	1.1000	1.1000	1.1000	1.1000	0.000%	25,000	-30.000%
2017-11-02	1.1000	1.1000	1.1000	1.1000	-0.901%	7,850	-30.000%
2017-11-01	1.1200	1.1300	1.1100	1.1100	-1.770%	17,000	-30.631%
2017-10-31	1.1400	1.1400	1.1200	1.1300	+0.893%	1,950	-31.858%
2017-10-26	1.1200	1.1200	1.1200	1.1200	0.000%	150,000	-31.250%
2017-10-24	1.1200	1.1200	1.1200	1.1200	-0.444%	82,550	-31.250%
2017-10-16	1.1250	1.1250	1.1250	1.1250	-2.174%	100,000	-31.556%
2017-10-13	1.1500	1.1500	1.1500	1.1500	+2.222%	1,600	-33.043%
2017-10-11	1.1250	1.1250	1.1250	1.1250	-2.174%	50,000	-31.556%
2017-10-10	1.1250	1.1500	1.1250	1.1500	0.000%	108,086	-33.043%
2017-10-06	1.1500	1.1500	1.1500	1.1500	+4.545%	850	-33.043%
2017-10-05	1.1000	1.1000	1.1000	1.1000	0.000%	100	-30.000%
2017-09-28	1.1000	1.1000	1.1000	1.1000	0.000%	25,000	-30.000%
2017-09-27	1.1000	1.1000	1.1000	1.1000	0.000%	25,000	-30.000%
2017-09-26	1.2500	1.2500	1.1000	1.1000	-4.348%	69,905	-30.000%
2017-09-21	1.1500	1.1500	1.1500	1.1500	-4.167%	1,400	-33.043%
2017-09-20	1.1100	1.2000	1.1100	1.2000	0.000%	15,924	-35.833%
2017-09-18	1.2100	1.2100	1.0200	1.2000	-2.439%	55,800	-35.833%
2017-09-15	1.2500	1.3000	0.9742	1.2300	+6.957%	26,200	-37.398%
2017-09-12	1.1500	1.1500	1.1500	1.1500	0.000%	13,740	-33.043%
2017-09-11	1.0800	1.1500	1.0800	1.1500	+9.524%	17,500	-33.043%
2017-09-08	1.0250	1.1000	1.0200	1.0500	0.000%	775,000	-26.667%

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

FSACW
Federal Street Acquisition Corp
stock NASDAQ