Dark

FSRVW
FinServ Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jun 9, 2021

4.25USD+1.432%(+0.06)83,093

Pre-market

0.00USD-100.000%(-4.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	4.2900	4.3900	4.0136	4.2500	+1.432%	83,093	0.000%
2021-06-08	4.0100	4.2100	3.6700	4.1900	+4.750%	45,053	+1.432%
2021-06-07	4.0100	4.1900	3.9700	4.0000	+0.756%	24,770	+6.250%
2021-06-04	4.0000	4.3499	3.9000	3.9700	+2.320%	26,651	+7.053%
2021-06-03	3.8900	3.9000	3.8670	3.8800	-0.513%	9,194	+9.536%
2021-06-02	3.6500	3.9100	3.5100	3.9000	+7.143%	18,875	+8.974%
2021-06-01	3.5500	3.6400	3.4750	3.6400	+3.409%	40,502	+16.758%
2021-05-28	3.4600	3.5300	3.4600	3.5200	+2.475%	53,895	+20.739%
2021-05-27	3.3700	3.4800	3.3500	3.4350	+3.464%	48,307	+23.726%
2021-05-26	3.3100	3.3300	3.1900	3.3200	+2.154%	92,353	+28.012%
2021-05-25	3.3900	3.3900	3.0700	3.2500	+4.000%	44,986	+30.769%
2021-05-24	3.3902	3.3902	3.0900	3.1250	-2.344%	13,886	+36.000%
2021-05-21	3.0750	3.2100	3.0000	3.2000	+4.575%	33,976	+32.813%
2021-05-20	2.9600	3.1000	2.8000	3.0600	+3.729%	64,519	+38.889%
2021-05-19	3.0900	3.0900	2.9000	2.9500	-2.318%	12,411	+44.068%
2021-05-18	3.1100	3.1400	2.8300	3.0200	+13.321%	74,853	+40.728%
2021-05-17	3.1100	3.1100	2.6000	2.6650	-7.143%	23,230	+59.475%
2021-05-14	2.6300	2.8700	2.6300	2.8700	+14.800%	12,749	+48.084%
2021-05-13	2.5500	2.7600	2.4620	2.5000	-1.579%	27,093	+70.000%
2021-05-12	2.6200	2.6800	2.5000	2.5401	-2.304%	13,918	+67.316%
2021-05-11	2.8400	3.0000	2.4600	2.6000	-11.565%	525,639	+63.462%
2021-05-10	3.2100	3.2100	2.8500	2.9400	-8.696%	10,241	+44.558%
2021-05-07	3.3000	3.4600	3.1300	3.2200	-0.923%	9,614	+31.988%
2021-05-06	3.4500	3.5300	3.2300	3.2500	-7.670%	56,839	+30.769%
2021-05-05	3.6001	3.7100	3.5200	3.5200	-3.297%	7,324	+20.739%
2021-05-04	3.4800	3.6800	3.4000	3.6400	-2.151%	32,825	+16.758%
2021-05-03	3.7900	3.8000	3.5700	3.7200	+4.494%	38,406	+14.247%
2021-04-30	3.8000	3.8000	3.5600	3.5600	-3.784%	13,431	+19.382%
2021-04-29	3.4500	3.8200	3.4400	3.7000	+4.225%	33,204	+14.865%
2021-04-28	3.5500	3.5900	3.3600	3.5500	+1.429%	3,070	+19.718%
2021-04-27	3.5000	3.5899	3.4200	3.5000	+0.865%	13,631	+21.429%
2021-04-26	3.1700	3.4700	3.1600	3.4700	+7.099%	120,633	+22.478%
2021-04-23	3.1000	3.2400	3.0600	3.2400	+6.056%	54,446	+31.173%
2021-04-22	2.9000	3.0800	2.8900	3.0550	+1.837%	84,510	+39.116%
2021-04-21	3.0200	3.0200	2.8600	2.9999	-0.666%	45,629	+41.671%
2021-04-20	3.2207	3.2300	2.9800	3.0200	-8.485%	93,803	+40.728%
2021-04-19	3.5000	3.5000	3.2400	3.3000	-5.172%	32,308	+28.788%
2021-04-16	3.4000	3.6000	3.3000	3.4800	+1.754%	17,272	+22.126%
2021-04-15	3.6000	3.6200	3.3500	3.4200	-1.441%	110,707	+24.269%
2021-04-14	3.6500	3.7500	3.4200	3.4700	-4.932%	135,499	+22.478%
2021-04-13	3.6500	3.7410	3.5901	3.6500	-3.439%	58,476	+16.438%
2021-04-12	3.9900	3.9900	3.5000	3.7800	-1.818%	43,652	+12.434%
2021-04-09	3.6900	3.8500	3.2300	3.8500	+15.269%	277,351	+10.390%
2021-04-08	3.3000	3.3400	3.2000	3.3400	+1.520%	47,662	+27.246%
2021-04-07	3.7200	3.7200	3.2500	3.2900	-6.268%	28,098	+29.179%
2021-04-06	3.6900	3.6900	3.3200	3.5100	-1.127%	45,976	+21.083%
2021-04-05	3.8100	3.8100	3.1500	3.5500	-7.068%	246,805	+19.718%
2021-04-01	3.6000	3.8200	3.5100	3.8200	+10.725%	83,616	+11.257%
2021-03-31	3.3700	3.5100	3.3250	3.4500	+3.604%	381,299	+23.188%
2021-03-30	3.4500	3.4500	3.1300	3.3300	-0.597%	596,609	+27.628%
2021-03-29	3.6900	3.7750	3.1300	3.3500	-13.660%	106,495	+26.866%
2021-03-26	3.7500	3.8800	3.5100	3.8800	+6.011%	27,406	+9.536%
2021-03-25	3.4600	3.6600	3.3400	3.6600	-1.081%	37,397	+16.120%
2021-03-24	3.7500	3.9000	3.4300	3.7000	-4.884%	431,729	+14.865%
2021-03-23	4.0495	4.1900	3.7500	3.8900	-6.265%	242,363	+9.254%
2021-03-22	4.4000	4.4000	4.0500	4.1500	-5.467%	113,269	+2.410%
2021-03-19	4.0000	4.3900	3.8900	4.3900	-2.661%	60,429	-3.189%
2021-03-18	4.0000	4.5100	3.9601	4.5100	+8.937%	51,665	-5.765%
2021-03-17	4.2500	4.2600	3.7300	4.1400	-1.429%	42,477	+2.657%
2021-03-16	4.6700	4.6700	4.0400	4.2000	-3.002%	83,857	+1.190%
2021-03-15	4.3400	4.4000	4.2000	4.3300	-2.697%	69,935	-1.848%
2021-03-12	4.5500	4.5930	4.0000	4.4500	+1.367%	185,267	-4.494%
2021-03-11	3.9500	4.6399	3.9500	4.3900	+15.375%	296,836	-3.189%
2021-03-10	3.7500	3.8400	3.7000	3.8050	-1.169%	12,076	+11.695%
2021-03-09	3.5500	3.9200	3.5500	3.8500	+3.217%	98,491	+10.390%
2021-03-08	3.7600	4.2500	3.6000	3.7300	+3.039%	108,089	+13.941%
2021-03-05	3.5500	3.8800	3.0440	3.6200	+1.685%	400,776	+17.403%
2021-03-04	3.5000	3.9900	2.9900	3.5600	-9.415%	629,632	+19.382%
2021-03-03	4.6000	4.6000	3.9200	3.9300	-12.277%	70,266	+8.142%
2021-03-02	4.4000	4.5000	4.3000	4.4800	+1.204%	23,932	-5.134%
2021-03-01	4.2800	4.6800	3.9300	4.4267	+10.668%	212,573	-3.992%
2021-02-26	3.8300	4.0000	3.6300	4.0000	+0.503%	217,126	+6.250%
2021-02-25	4.2900	4.3000	3.7600	3.9800	-8.293%	230,515	+6.784%
2021-02-24	4.6100	4.6100	4.1600	4.3399	-2.693%	47,418	-2.071%
2021-02-23	4.3600	4.5800	4.0700	4.4600	-3.043%	120,690	-4.709%
2021-02-22	4.7100	4.9800	4.4501	4.6000	-2.335%	208,516	-7.609%
2021-02-19	4.8900	5.1220	4.7000	4.7100	-1.670%	209,826	-9.766%
2021-02-18	5.0000	5.0400	4.6700	4.7900	-4.200%	120,772	-11.273%
2021-02-17	5.5000	5.6200	4.9900	5.0000	-9.256%	375,439	-15.000%
2021-02-16	5.6000	5.8700	5.2600	5.5100	-3.839%	217,365	-22.868%
2021-02-12	5.1700	5.7500	4.9400	5.7300	+6.308%	296,783	-25.829%
2021-02-11	4.8900	5.8000	4.8900	5.3900	+3.257%	579,162	-21.150%
2021-02-10	4.8500	5.3500	4.2600	5.2200	+6.314%	172,969	-18.582%
2021-02-09	4.7000	4.9400	4.5401	4.9100	+5.594%	160,669	-13.442%
2021-02-08	4.8500	4.8500	4.2100	4.6499	+10.187%	145,191	-8.600%
2021-02-05	4.1101	4.3400	4.0301	4.2200	+1.809%	125,748	+0.711%
2021-02-04	4.0500	4.2900	4.0500	4.1450	+1.843%	88,790	+2.533%
2021-02-03	4.6000	4.6000	4.0500	4.0700	-0.732%	264,092	+4.423%
2021-02-02	4.2900	4.3200	4.0000	4.1000	-2.381%	348,142	+3.659%
2021-02-01	4.0000	4.7300	3.8000	4.2000	+7.692%	492,756	+1.190%
2021-01-29	4.0400	4.2400	3.8100	3.9000	-3.465%	249,582	+8.974%
2021-01-28	4.1000	4.4600	3.9800	4.0400	-1.463%	232,013	+5.198%
2021-01-27	4.5900	4.5900	3.6500	4.1000	-14.743%	465,279	+3.659%
2021-01-26	4.9100	5.2000	4.6500	4.8090	-3.627%	606,959	-11.624%
2021-01-25	5.3000	5.3900	4.5000	4.9900	-9.107%	336,779	-14.830%
2021-01-22	5.1000	5.6000	4.9500	5.4900	+1.855%	152,618	-22.587%
2021-01-21	5.5300	5.7500	4.9900	5.3900	+10.000%	541,255	-21.150%
2021-01-20	4.8300	5.0300	4.8000	4.9000	-1.408%	302,910	-13.265%
2021-01-19	5.2000	5.2000	4.5600	4.9700	-2.549%	195,361	-14.487%
2021-01-15	4.7000	5.3600	4.7000	5.1000	-0.778%	185,914	-16.667%
2021-01-14	5.3900	5.3900	4.6300	5.1400	-2.281%	295,216	-17.315%
2021-01-13	4.7700	5.8485	4.7602	5.2600	+13.853%	1,422,109	-19.202%
2021-01-12	4.4500	4.6680	4.2700	4.6200	+6.288%	517,902	-8.009%
2021-01-11	3.6600	4.4400	3.6600	4.3467	+13.491%	486,082	-2.225%
2021-01-08	3.7500	3.9800	3.6000	3.8300	+1.055%	206,984	+10.966%
2021-01-07	3.8400	4.2000	3.6100	3.7900	+0.265%	378,587	+12.137%
2021-01-06	3.3000	3.8900	3.2300	3.7800	+10.526%	453,608	+12.434%
2021-01-05	3.5700	3.6400	3.0100	3.4200	+8.228%	175,270	+24.269%
2021-01-04	3.4800	3.5400	2.9700	3.1600	-9.456%	159,912	+34.494%
2020-12-31	3.5100	3.5700	3.3000	3.4900	-0.286%	160,500	+21.777%
2020-12-30	3.4000	3.5200	3.3300	3.5000	+5.105%	134,461	+21.429%
2020-12-29	3.9100	3.9100	3.2000	3.3300	-11.671%	318,161	+27.628%
2020-12-28	3.8500	4.0600	3.4000	3.7700	+0.802%	672,744	+12.732%
2020-12-24	3.6500	3.7400	3.4900	3.7400	+3.601%	269,877	+13.636%
2020-12-23	3.6800	3.6800	3.2900	3.6100	+9.063%	656,542	+17.729%
2020-12-22	3.6000	3.6000	3.2000	3.3100	+0.303%	941,473	+28.399%
2020-12-21	3.2600	3.3100	2.9700	3.3000	+6.452%	785,924	+28.788%
2020-12-18	2.5200	3.1100	2.3600	3.1000	+77.143%	5,336,760	+37.097%
2020-12-17	1.7398	1.9000	1.5900	1.7500	+8.696%	157,872	+142.857%
2020-12-16	1.5000	1.6550	1.3000	1.6100	+11.034%	209,518	+163.975%
2020-12-15	1.3000	1.5000	1.3000	1.4500	+16.000%	156,840	+193.103%
2020-12-14	1.2500	1.3499	1.2500	1.2500	+5.033%	61,382	+240.000%
2020-12-11	1.3400	1.4000	1.1900	1.1901	-0.825%	7,498	+257.113%
2020-12-10	1.2800	1.3000	1.2000	1.2000	-14.194%	16,136	+254.167%
2020-12-09	1.3800	1.4000	1.3737	1.3985	+3.978%	4,892	+203.897%
2020-12-08	1.3600	1.4000	1.2100	1.3450	+16.957%	53,542	+215.985%
2020-12-07	1.4290	1.4400	1.1000	1.1500	-16.667%	39,418	+269.565%
2020-12-04	1.3100	1.3800	1.3050	1.3800	+8.661%	15,579	+207.971%
2020-12-03	1.2200	1.2700	1.2000	1.2700	-7.562%	20,656	+234.646%
2020-12-02	1.2500	1.3800	1.2000	1.3739	+26.046%	7,401	+209.338%
2020-12-01	1.0300	1.1300	1.0000	1.0900	0.000%	77,498	+289.908%

.dark-mode .rp7Hq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rp7Hq7{ color: #333333; background-color: white; border: 2px solid #333333; }FSRVWFinServ Acquisition Corp. Warrantstock NASDAQ

FSRVW
FinServ Acquisition Corp. Warrant
stock NASDAQ