Dark

FTAA
FTAC Athena Acquisition Corp. Class A
stock NASDAQ

Inactive

Feb 23, 2023

10.17USD+0.049%(+0.00)7,300

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-23	10.1650	10.1650	10.1650	10.1650	+0.049%	7,300	0.000%
2023-02-22	10.1750	10.1750	10.1600	10.1600	-0.049%	460,591	+0.049%
2023-02-21	10.1700	10.1800	10.1600	10.1650	+0.148%	516,758	0.000%
2023-02-16	10.1550	10.1600	10.1500	10.1500	0.000%	50,574	+0.148%
2023-02-14	10.1500	10.1600	10.1500	10.1500	0.000%	1,884	+0.148%
2023-02-13	10.1500	10.5000	10.1500	10.1500	-0.098%	79,361	+0.148%
2023-02-10	10.1600	10.2300	10.1500	10.1600	+0.099%	24,659	+0.049%
2023-02-08	10.1607	10.1650	10.1500	10.1500	0.000%	34,257	+0.148%
2023-02-07	10.1500	10.1600	10.1500	10.1500	0.000%	10,381	+0.148%
2023-02-06	10.1400	10.1500	10.1400	10.1500	+0.049%	31,929	+0.148%
2023-02-03	10.1400	10.1500	10.1400	10.1450	0.000%	30,703	+0.197%
2023-02-02	10.1400	10.1600	10.1400	10.1450	+0.049%	1,167,720	+0.197%
2023-02-01	10.1400	10.1400	10.1350	10.1400	-0.197%	146,752	+0.247%
2023-01-31	10.1300	10.1600	10.1300	10.1600	+0.099%	74,696	+0.049%
2023-01-30	10.1300	10.1500	10.1300	10.1500	+0.197%	20,387	+0.148%
2023-01-25	10.1300	10.1300	10.1300	10.1300	-0.099%	102	+0.346%
2023-01-24	10.1400	10.1400	10.1400	10.1400	+0.198%	580	+0.247%
2023-01-23	10.1400	10.1400	10.1200	10.1200	-0.099%	2,672	+0.445%
2023-01-20	10.1200	10.1500	10.1200	10.1300	0.000%	26,035	+0.346%
2023-01-18	10.1350	10.1350	10.1300	10.1300	0.000%	1,792	+0.346%
2023-01-17	10.1100	10.1300	10.1100	10.1300	+0.099%	50,725	+0.346%
2023-01-13	10.1200	10.1200	10.1200	10.1200	0.000%	210	+0.445%
2023-01-12	10.1200	10.1200	10.1200	10.1200	0.000%	100	+0.445%
2023-01-11	10.1200	10.1200	10.1200	10.1200	+0.049%	504	+0.445%
2023-01-10	10.1100	10.1150	10.1100	10.1150	0.000%	347	+0.494%
2023-01-09	10.1100	10.1150	10.1100	10.1150	+0.049%	1,457	+0.494%
2023-01-06	10.1100	10.1150	10.1100	10.1100	0.000%	104,026	+0.544%
2023-01-05	10.1000	10.1200	10.1000	10.1100	+0.099%	1,382,031	+0.544%
2023-01-04	10.1000	10.1150	10.1000	10.1000	0.000%	13,668	+0.644%
2023-01-03	10.1000	10.1000	10.0950	10.1000	0.000%	1,066	+0.644%
2022-12-30	10.1100	10.1100	10.1000	10.1000	+0.050%	4,471	+0.644%
2022-12-29	10.0900	10.0950	10.0800	10.0950	+0.050%	109,932	+0.693%
2022-12-28	10.1000	10.1000	10.0800	10.0900	+0.099%	277,047	+0.743%
2022-12-27	10.0700	10.0800	10.0700	10.0800	+0.199%	17,120	+0.843%
2022-12-23	10.0600	10.0600	10.0600	10.0600	0.000%	201	+1.044%
2022-12-22	10.0600	10.0600	10.0600	10.0600	0.000%	400	+1.044%
2022-12-21	10.0600	10.0600	10.0600	10.0600	+0.100%	200	+1.044%
2022-12-20	10.0500	10.0500	10.0500	10.0500	0.000%	220	+1.144%
2022-12-19	10.0500	10.0500	10.0500	10.0500	-0.099%	1,401	+1.144%
2022-12-16	10.0600	10.0600	10.0600	10.0600	0.000%	187,801	+1.044%
2022-12-15	10.0600	10.0600	10.0600	10.0600	0.000%	1,700	+1.044%
2022-12-14	10.0500	10.0600	10.0500	10.0600	0.000%	808	+1.044%
2022-12-13	10.0600	10.0600	10.0600	10.0600	0.000%	81,507	+1.044%
2022-12-12	10.0600	10.0600	10.0600	10.0600	+0.050%	302	+1.044%
2022-12-09	10.0600	10.0700	10.0500	10.0550	-0.149%	22,698	+1.094%
2022-12-08	10.0700	10.0700	10.0700	10.0700	+0.199%	4	+0.943%
2022-12-07	10.0500	10.0500	10.0500	10.0500	0.000%	14,868	+1.144%
2022-12-06	10.0500	10.0500	10.0500	10.0500	0.000%	6,284	+1.144%
2022-12-02	10.0500	10.0500	10.0500	10.0500	+0.100%	301	+1.144%
2022-12-01	10.0400	10.0400	10.0400	10.0400	0.000%	4,256	+1.245%
2022-11-30	10.0400	10.0400	10.0400	10.0400	+0.100%	110	+1.245%
2022-11-29	10.0300	10.0300	10.0300	10.0300	-0.100%	800	+1.346%
2022-11-23	10.0500	10.0500	10.0400	10.0400	+0.100%	904	+1.245%
2022-11-22	10.0300	10.0350	10.0300	10.0300	+0.100%	13,950	+1.346%
2022-11-21	10.0200	10.0200	10.0200	10.0200	0.000%	1,006	+1.447%
2022-11-18	10.0200	10.0200	10.0200	10.0200	+0.100%	1,060	+1.447%
2022-11-17	10.0100	10.0100	10.0100	10.0100	0.000%	101	+1.548%
2022-11-15	10.0100	10.0100	10.0100	10.0100	+0.100%	208	+1.548%
2022-11-10	10.0100	10.0100	10.0000	10.0000	0.000%	1,460	+1.650%
2022-11-08	10.0000	10.0000	10.0000	10.0000	0.000%	4,391	+1.650%
2022-11-07	10.0000	10.0000	10.0000	10.0000	+0.100%	302	+1.650%
2022-11-04	9.9900	9.9950	9.9900	9.9900	0.000%	22,019	+1.752%
2022-11-03	9.9900	9.9900	9.9900	9.9900	-0.200%	150,725	+1.752%
2022-11-02	10.0000	10.0100	9.9800	10.0100	+0.200%	100,856	+1.548%
2022-11-01	9.9900	9.9900	9.9900	9.9900	+0.100%	31,932	+1.752%
2022-10-28	9.9800	9.9800	9.9800	9.9800	+0.100%	100,000	+1.854%
2022-10-26	9.9850	9.9850	9.9700	9.9700	-0.200%	373	+1.956%
2022-10-21	9.9700	9.9900	9.9700	9.9900	+0.201%	31,000	+1.752%
2022-10-20	9.9700	9.9700	9.9600	9.9700	0.000%	3,949	+1.956%
2022-10-19	9.9650	9.9700	9.9650	9.9700	0.000%	1,730	+1.956%
2022-10-18	9.9300	9.9700	9.9300	9.9700	+0.403%	2,101	+1.956%
2022-10-17	9.9300	9.9300	9.9300	9.9300	-0.102%	682	+2.367%
2022-10-13	9.9400	9.9500	9.9400	9.9401	+0.102%	27,655	+2.263%
2022-10-11	9.9350	9.9350	9.9300	9.9300	-0.101%	61,820	+2.367%
2022-10-07	9.9300	9.9400	9.9300	9.9400	+0.101%	764	+2.264%
2022-10-06	9.9350	9.9350	9.9200	9.9300	+0.050%	95,046	+2.367%
2022-10-05	9.9250	9.9250	9.9250	9.9250	-0.050%	100	+2.418%
2022-10-04	9.9300	9.9350	9.9300	9.9300	0.000%	102,200	+2.367%
2022-10-03	9.9400	9.9400	9.9300	9.9300	0.000%	9,056	+2.367%
2022-09-30	9.9200	9.9300	9.9150	9.9300	+0.202%	1,104,435	+2.367%
2022-09-29	9.9100	9.9100	9.9100	9.9100	0.000%	12,577	+2.573%
2022-09-28	9.9100	9.9100	9.9100	9.9100	0.000%	100,032	+2.573%
2022-09-27	9.9200	9.9200	9.9100	9.9100	-0.101%	396,168	+2.573%
2022-09-26	9.9250	9.9250	9.9200	9.9200	-0.101%	5,903	+2.470%
2022-09-22	9.9200	9.9300	9.9200	9.9300	+0.202%	100,134	+2.367%
2022-09-21	9.9100	9.9100	9.9100	9.9100	-0.101%	10,005	+2.573%
2022-09-14	9.9200	9.9200	9.9200	9.9200	+0.101%	757	+2.470%
2022-09-13	9.9100	9.9100	9.9100	9.9100	-0.101%	6,424	+2.573%
2022-09-12	9.9000	9.9200	9.9000	9.9200	+0.202%	2,103	+2.470%
2022-09-09	9.8900	9.9100	9.8900	9.9000	0.000%	29,673	+2.677%
2022-09-07	9.9150	9.9150	9.8900	9.9000	+0.202%	2,116	+2.677%
2022-09-02	9.8700	9.8900	9.8700	9.8800	0.000%	298,602	+2.885%
2022-09-01	9.8800	9.8800	9.8800	9.8800	+0.101%	1,002	+2.885%
2022-08-30	9.8700	9.8700	9.8700	9.8700	-0.202%	200	+2.989%
2022-08-29	9.8900	9.8900	9.8900	9.8900	+0.101%	101	+2.781%
2022-08-26	9.8800	9.8800	9.8800	9.8800	+0.051%	120	+2.885%
2022-08-24	9.8750	9.8750	9.8750	9.8750	+0.152%	701	+2.937%
2022-08-23	9.8800	9.8900	9.8600	9.8600	-0.202%	8,039	+3.093%
2022-08-19	9.8800	9.8800	9.8800	9.8800	+0.203%	0	+2.885%
2022-08-17	9.8700	9.8700	9.8600	9.8600	-0.101%	182,105	+3.093%
2022-08-16	9.8700	9.8700	9.8700	9.8700	-0.101%	2,000	+2.989%
2022-08-12	9.8800	9.8800	9.8800	9.8800	0.000%	24,878	+2.885%
2022-08-11	9.8800	9.8800	9.8700	9.8800	+0.101%	37,755	+2.885%
2022-08-10	9.8750	9.8750	9.8700	9.8700	-0.101%	43,784	+2.989%
2022-08-08	9.8800	9.8800	9.8800	9.8800	0.000%	92,211	+2.885%
2022-08-05	9.8600	9.8900	9.8600	9.8800	+0.152%	365,161	+2.885%
2022-08-04	9.8600	9.8700	9.8600	9.8650	+0.152%	1,269	+3.041%
2022-08-03	9.8500	9.8500	9.8500	9.8500	+0.102%	6,091	+3.198%
2022-08-01	9.8400	9.8600	9.8400	9.8400	0.000%	28,223	+3.303%
2022-07-29	9.8300	9.8400	9.8200	9.8400	0.000%	552,540	+3.303%
2022-07-28	9.8350	9.8400	9.8350	9.8400	+0.102%	3,397	+3.303%
2022-07-26	9.8200	9.8300	9.8200	9.8300	+0.204%	934	+3.408%
2022-07-19	9.8100	9.8100	9.8100	9.8100	0.000%	320,903	+3.619%
2022-07-18	9.8100	9.8100	9.8100	9.8100	0.000%	103	+3.619%
2022-07-11	9.8200	9.8200	9.8100	9.8100	-0.102%	13,749	+3.619%
2022-07-08	9.8200	9.8200	9.8200	9.8200	+0.204%	301	+3.513%
2022-07-07	9.8100	9.8100	9.8000	9.8000	-0.102%	9,272	+3.724%
2022-07-06	9.8100	9.8100	9.8100	9.8100	-0.102%	100,607	+3.619%
2022-07-05	9.8200	9.8200	9.8200	9.8200	0.000%	104	+3.513%
2022-07-01	9.7900	9.8200	9.7900	9.8200	+0.051%	2,449	+3.513%
2022-06-30	9.8100	9.8150	9.8000	9.8150	-0.051%	85,623	+3.566%
2022-06-27	9.8100	9.8200	9.8100	9.8200	0.000%	301	+3.513%
2022-06-24	9.8200	9.8200	9.8200	9.8200	0.000%	302	+3.513%
2022-06-23	9.8050	9.8200	9.8050	9.8200	0.000%	402	+3.513%
2022-06-22	9.8100	9.8200	9.8100	9.8200	0.000%	1,213	+3.513%
2022-06-21	9.8200	9.8200	9.8200	9.8200	+0.204%	401	+3.513%
2022-06-17	9.8150	9.8200	9.8000	9.8000	-0.051%	9,980	+3.724%
2022-06-16	9.8250	9.8250	9.8050	9.8050	-0.102%	8,861	+3.672%
2022-06-14	9.8200	9.8200	9.8100	9.8150	+0.153%	9,734	+3.566%
2022-06-13	9.8200	9.8200	9.8000	9.8000	-0.204%	90,279	+3.724%
2022-06-10	9.8200	9.8200	9.8200	9.8200	+0.102%	3,909	+3.513%
2022-06-09	9.8100	9.8100	9.8100	9.8100	+0.102%	7,727	+3.619%
2022-06-08	9.8000	9.8000	9.8000	9.8000	-0.153%	47,799	+3.724%
2022-06-07	9.7900	9.8150	9.7900	9.8150	+0.358%	3,837	+3.566%
2022-06-06	9.7800	9.7800	9.7800	9.7800	-0.204%	868	+3.937%
2022-06-03	9.8000	9.8000	9.8000	9.8000	0.000%	1,234	+3.724%
2022-06-02	9.8000	9.8000	9.8000	9.8000	+0.204%	147,145	+3.724%
2022-06-01	9.8100	9.8100	9.7800	9.7800	-0.102%	13,791	+3.937%
2022-05-31	9.8200	9.8200	9.7800	9.7900	-0.102%	217,202	+3.830%
2022-05-24	9.7700	9.8100	9.7700	9.8000	-0.102%	774,054	+3.724%
2022-05-23	9.7800	9.8100	9.7700	9.8100	+0.409%	878	+3.619%
2022-05-20	9.7800	9.7900	9.7700	9.7700	-0.010%	1,951	+4.043%
2022-05-19	9.8000	9.8000	9.7710	9.7710	-0.194%	379	+4.032%
2022-05-18	9.7800	9.7900	9.7800	9.7900	+0.102%	155,790	+3.830%
2022-05-17	9.7900	9.7900	9.7800	9.7800	-0.204%	52,446	+3.937%
2022-05-16	9.8000	9.8000	9.8000	9.8000	+0.307%	524	+3.724%
2022-05-13	9.7800	9.8000	9.7700	9.7700	0.000%	240,150	+4.043%
2022-05-12	9.7800	9.7900	9.7700	9.7700	0.000%	227,895	+4.043%
2022-05-11	9.8000	9.8000	9.7700	9.7700	-0.306%	585,278	+4.043%
2022-05-10	9.7950	9.8100	9.7950	9.8000	-0.102%	101,496	+3.724%
2022-05-09	9.8200	9.8200	9.8000	9.8100	-0.102%	116,932	+3.619%
2022-05-06	9.8300	9.8300	9.8200	9.8200	-0.102%	13,577	+3.513%
2022-05-05	9.8300	9.8400	9.8000	9.8300	-0.102%	126,327	+3.408%
2022-05-04	9.8300	9.8400	9.8300	9.8400	+0.102%	1,100	+3.303%
2022-05-03	9.8100	9.8300	9.8100	9.8300	0.000%	86,095	+3.408%
2022-05-02	9.8401	9.8500	9.8300	9.8300	+0.306%	42,012	+3.408%
2022-04-29	9.8300	9.8400	9.8000	9.8000	-0.305%	56,190	+3.724%
2022-04-28	9.8400	9.8400	9.8300	9.8300	-0.102%	45,197	+3.408%
2022-04-27	9.8400	9.8400	9.8400	9.8400	0.000%	120	+3.303%
2022-04-26	9.8400	9.8400	9.8400	9.8400	+0.102%	105	+3.303%
2022-04-25	9.8300	9.8300	9.8300	9.8300	-0.102%	94	+3.408%
2022-04-21	9.8400	9.8400	9.8400	9.8400	+0.204%	327	+3.303%
2022-04-20	9.8000	9.8300	9.8000	9.8200	+0.102%	54,870	+3.513%
2022-04-19	9.8100	9.8100	9.8100	9.8100	0.000%	2,434	+3.619%
2022-04-18	9.8100	9.8200	9.8100	9.8100	0.000%	205,005	+3.619%
2022-04-14	9.8100	9.8100	9.8100	9.8100	0.000%	615,291	+3.619%
2022-04-13	9.8100	9.8100	9.8100	9.8100	+0.102%	10,123	+3.619%
2022-04-12	9.8050	9.8300	9.8000	9.8000	0.000%	1,251,720	+3.724%
2022-04-11	9.8000	9.8000	9.8000	9.8000	-0.102%	27,955	+3.724%
2022-04-07	9.8000	9.8100	9.8000	9.8100	+0.153%	46,188	+3.619%
2022-04-06	9.7900	9.8000	9.7900	9.7950	+0.051%	61,977	+3.777%
2022-04-05	9.7850	9.7900	9.7850	9.7900	0.000%	5,607	+3.830%
2022-03-31	9.7800	9.8000	9.7800	9.7900	+0.205%	13,088	+3.830%
2022-03-30	9.7700	9.7700	9.7700	9.7700	-0.102%	193,532	+4.043%
2022-03-29	9.7762	9.7800	9.7762	9.7800	0.000%	1,504	+3.937%
2022-03-28	9.7800	9.7800	9.7800	9.7800	0.000%	2,694	+3.937%
2022-03-25	9.7800	9.7800	9.7800	9.7800	+0.102%	180	+3.937%
2022-03-24	9.7700	9.7700	9.7700	9.7700	0.000%	1,507	+4.043%
2022-03-23	9.7700	9.7700	9.7700	9.7700	0.000%	155	+4.043%
2022-03-22	9.7700	9.7700	9.7700	9.7700	0.000%	209	+4.043%
2022-03-21	9.7600	9.7700	9.7600	9.7700	0.000%	9,025	+4.043%
2022-03-18	9.7700	9.7700	9.7700	9.7700	+0.205%	1,436	+4.043%
2022-03-16	9.7600	9.7600	9.7500	9.7500	-0.205%	9,732	+4.256%
2022-03-15	9.7500	9.7700	9.7500	9.7700	+0.205%	8,935	+4.043%
2022-03-14	9.7500	9.7500	9.7500	9.7500	-0.102%	228	+4.256%
2022-03-11	9.7400	9.7600	9.7200	9.7600	+0.103%	10,904	+4.150%
2022-03-10	9.7500	9.7500	9.7500	9.7500	0.000%	3,693	+4.256%
2022-03-09	9.7300	9.7500	9.7300	9.7500	+0.103%	802,904	+4.256%
2022-03-08	9.7500	9.7500	9.7400	9.7400	-0.103%	3,747	+4.363%
2022-03-07	9.7301	9.7700	9.7301	9.7500	0.000%	68,982	+4.256%
2022-03-04	9.7400	9.7599	9.7400	9.7500	0.000%	134,991	+4.256%
2022-03-03	9.7500	9.7600	9.7200	9.7500	+0.206%	92,402	+4.256%
2022-03-02	9.7300	9.7300	9.7300	9.7300	0.000%	383,035	+4.471%
2022-03-01	9.7200	9.7400	9.7200	9.7300	0.000%	367,946	+4.471%
2022-02-28	9.7300	9.7400	9.7200	9.7300	-0.916%	970,153	+4.471%
2022-02-25	9.8229	9.8300	9.8200	9.8200	0.000%	142,867	+3.513%
2022-02-24	9.8400	9.8400	9.8000	9.8200	0.000%	127,775	+3.513%
2022-02-23	9.8400	9.8500	9.8100	9.8200	-0.203%	135,678	+3.513%
2022-02-22	9.8800	9.8800	9.8300	9.8400	-0.506%	176,033	+3.303%
2022-02-18	9.8900	9.8900	9.8900	9.8900	+0.304%	26	+2.781%
2022-02-17	9.8600	9.8600	9.8600	9.8600	-0.051%	3,238	+3.093%
2022-02-16	9.8700	9.8700	9.8500	9.8650	+0.152%	11,890	+3.041%
2022-02-15	9.8800	9.8800	9.8500	9.8500	-0.203%	13,750	+3.198%
2022-02-14	9.8900	9.8900	9.8700	9.8700	+0.203%	21,699	+2.989%
2022-02-11	9.8800	9.8800	9.8300	9.8500	-0.203%	16,942	+3.198%
2022-02-10	9.8700	9.8800	9.8700	9.8700	+0.203%	103,778	+2.989%
2022-02-09	9.8800	9.8800	9.8400	9.8500	-0.203%	88,409	+3.198%
2022-02-08	9.8950	9.9000	9.8700	9.8700	+0.203%	58,305	+2.989%
2022-02-07	9.8800	9.8800	9.8500	9.8500	-0.304%	517,708	+3.198%
2022-02-04	9.8800	9.8800	9.8800	9.8800	0.000%	434	+2.885%
2022-02-03	9.8500	9.8800	9.8500	9.8800	+0.101%	1,424	+2.885%
2022-02-02	9.9100	9.9100	9.8500	9.8700	-0.303%	87,116	+2.989%
2022-02-01	9.9200	9.9299	9.8900	9.9000	+0.051%	66,640	+2.677%
2022-01-28	9.9000	9.9000	9.8900	9.8950	-0.051%	15,215	+2.729%
2022-01-27	9.9000	9.9000	9.9000	9.9000	-0.050%	123	+2.677%
2022-01-26	9.9100	9.9100	9.9000	9.9050	+0.051%	5,291	+2.625%
2022-01-25	9.9000	9.9210	9.9000	9.9000	0.000%	12,350	+2.677%
2022-01-24	9.9000	9.9182	9.8600	9.9000	0.000%	18,287	+2.677%
2022-01-21	9.9000	9.9350	9.9000	9.9000	-0.602%	16,311	+2.677%
2022-01-20	9.9300	9.9600	9.9000	9.9600	+0.505%	26,528	+2.058%
2022-01-19	9.9100	9.9150	9.9000	9.9100	0.000%	311,590	+2.573%
2022-01-18	9.9100	9.9107	9.9100	9.9100	+0.050%	29,207	+2.573%
2022-01-14	9.9300	9.9306	9.9050	9.9050	-0.252%	82,468	+2.625%
2022-01-13	9.9300	9.9300	9.9300	9.9300	0.000%	11,047	+2.367%
2022-01-12	9.9300	9.9300	9.9300	9.9300	+0.110%	345	+2.367%
2022-01-11	9.9200	9.9200	9.9191	9.9191	-0.059%	19,569	+2.479%
2022-01-10	9.9200	9.9300	9.9200	9.9250	-0.050%	12,815	+2.418%
2022-01-07	9.9300	9.9300	9.9300	9.9300	-0.001%	10,558	+2.367%
2022-01-06	9.9300	9.9500	9.9300	9.9301	+0.030%	258,709	+2.366%
2022-01-05	9.9400	9.9400	9.9271	9.9271	-0.130%	11,149	+2.396%
2022-01-04	9.9550	9.9610	9.9400	9.9400	+0.101%	12,201	+2.264%
2022-01-03	9.9600	9.9600	9.9300	9.9300	+0.101%	52,055	+2.367%
2021-12-31	9.9600	9.9600	9.9200	9.9200	+0.087%	35,853	+2.470%
2021-12-30	9.9100	9.9114	9.9100	9.9114	+0.014%	1,206	+2.559%
2021-12-29	9.9000	9.9100	9.9000	9.9100	+0.101%	100,218	+2.573%
2021-12-28	9.9200	9.9200	9.9000	9.9000	-0.202%	54,995	+2.677%
2021-12-27	9.9200	9.9200	9.9200	9.9200	-0.201%	373	+2.470%
2021-12-23	9.9216	9.9400	9.9200	9.9400	+0.370%	3,281	+2.264%
2021-12-22	9.9150	9.9300	9.9034	9.9034	-0.067%	2,639	+2.642%
2021-12-21	9.8900	9.9100	9.8900	9.9100	+0.507%	5,916	+2.573%
2021-12-20	9.8601	9.8601	9.8600	9.8600	0.000%	327	+3.093%
2021-12-17	9.9200	9.9200	9.8200	9.8600	-0.805%	62,662	+3.093%
2021-12-16	9.9400	9.9400	9.9200	9.9400	0.000%	26,856	+2.264%
2021-12-15	9.9400	9.9500	9.9400	9.9400	0.000%	14,210	+2.264%
2021-12-14	9.9400	9.9400	9.9400	9.9400	0.000%	20,811	+2.264%
2021-12-13	9.9400	9.9400	9.9400	9.9400	0.000%	7,750	+2.264%
2021-12-10	9.9400	9.9400	9.9400	9.9400	0.000%	7,901	+2.264%
2021-12-09	9.9400	9.9500	9.9000	9.9400	-0.101%	15,985	+2.264%
2021-12-08	9.9400	9.9500	9.9400	9.9500	0.000%	10,906	+2.161%
2021-12-07	9.9500	9.9500	9.9500	9.9500	+0.101%	24,918	+2.161%
2021-12-06	9.8800	9.9500	9.8500	9.9400	-0.101%	46,254	+2.264%
2021-12-03	9.8800	9.9500	9.8800	9.9500	-0.201%	208,713	+2.161%
2021-12-02	9.9400	9.9700	9.8800	9.9700	+0.302%	49,822	+1.956%
2021-12-01	9.9402	9.9402	9.9400	9.9400	-0.101%	12,420	+2.264%
2021-11-30	9.9450	9.9600	9.9450	9.9500	0.000%	36,497	+2.161%
2021-11-29	9.9500	9.9500	9.9300	9.9500	-0.301%	528,541	+2.161%
2021-11-26	9.9541	9.9800	9.9541	9.9800	0.000%	775	+1.854%
2021-11-24	9.9300	9.9800	9.9300	9.9800	+0.251%	3,605	+1.854%
2021-11-23	9.9800	10.0000	9.9300	9.9550	+0.050%	35,242	+2.109%
2021-11-22	9.9720	9.9940	9.9400	9.9500	+0.101%	8,849	+2.161%
2021-11-19	9.9400	9.9400	9.9400	9.9400	+0.101%	1,458	+2.264%
2021-11-18	9.9300	9.9300	9.9300	9.9300	0.000%	120	+2.367%
2021-11-17	9.9400	9.9400	9.9300	9.9300	-0.201%	684	+2.367%
2021-11-16	9.9400	9.9500	9.9300	9.9500	+0.101%	1,519	+2.161%
2021-11-15	9.9300	9.9500	9.9300	9.9400	+0.101%	113,741	+2.264%
2021-11-12	9.9909	9.9909	9.9300	9.9300	-0.151%	2,058	+2.367%
2021-11-11	9.9200	9.9500	9.9200	9.9450	+0.252%	262,873	+2.212%
2021-11-10	9.9500	9.9594	9.9200	9.9200	-0.201%	252,150	+2.470%
2021-11-08	9.9400	9.9700	9.9300	9.9400	-0.201%	11,184	+2.264%
2021-11-05	9.9900	9.9900	9.9500	9.9600	+0.201%	297,619	+2.058%
2021-11-04	10.0000	10.0000	9.9400	9.9400	-0.301%	73,469	+2.264%
2021-11-03	9.9800	10.0000	9.9700	9.9700	-0.300%	122,604	+1.956%
2021-11-02	9.9500	10.0300	9.9213	10.0000	+0.578%	549,474	+1.650%
2021-11-01	9.9500	9.9500	9.9400	9.9425	+0.025%	37,632	+2.238%
2021-10-29	9.9420	9.9420	9.9300	9.9400	0.000%	53,834	+2.264%
2021-10-28	9.9265	9.9400	9.9100	9.9400	-0.101%	11,288	+2.264%
2021-10-27	9.9500	9.9500	9.9100	9.9500	+0.101%	26,742	+2.161%
2021-10-26	9.9500	9.9500	9.9000	9.9400	+0.202%	98,941	+2.264%
2021-10-25	9.8900	9.9300	9.8900	9.9200	-0.101%	148,028	+2.470%
2021-10-19	9.9132	9.9300	9.9000	9.9300	0.000%	120,646	+2.367%
2021-10-15	9.9000	9.9300	9.9000	9.9300	+0.202%	13,359	+2.367%
2021-10-14	9.9100	9.9100	9.9100	9.9100	-0.201%	194	+2.573%
2021-10-13	9.9000	9.9300	9.9000	9.9300	0.000%	30,039	+2.367%
2021-10-12	9.9100	9.9300	9.9100	9.9300	0.000%	6,531	+2.367%
2021-10-11	9.9300	9.9300	9.9000	9.9300	+0.101%	276,936	+2.367%
2021-10-08	9.9200	9.9200	9.9100	9.9200	0.000%	8,762	+2.470%
2021-10-07	9.9200	9.9200	9.8950	9.9200	+0.265%	22,234	+2.470%
2021-10-06	9.8938	9.8938	9.8938	9.8938	-0.365%	162	+2.741%
2021-10-04	9.9200	9.9300	9.9100	9.9300	+0.101%	5,083	+2.367%
2021-10-01	9.9100	9.9200	9.8800	9.9200	+0.405%	28,472	+2.470%
2021-09-30	9.8700	9.9200	9.8700	9.8800	-0.504%	15,149	+2.885%
2021-09-29	9.8800	9.9300	9.8800	9.9300	0.000%	69,638	+2.367%
2021-09-28	9.8800	9.9300	9.8700	9.9300	0.000%	48,347	+2.367%
2021-09-27	9.8800	9.9300	9.8800	9.9300	+0.710%	583,579	+2.367%
2021-09-24	9.8536	9.8600	9.8536	9.8600	-0.404%	914	+3.093%
2021-09-23	9.8900	9.9000	9.8900	9.9000	0.000%	10,443	+2.677%
2021-09-22	9.8700	9.9000	9.8700	9.9000	0.000%	2,500	+2.677%
2021-09-21	9.8700	9.9000	9.8700	9.9000	+0.406%	1,332	+2.677%
2021-09-20	9.8600	9.8900	9.8600	9.8600	-0.202%	11,848	+3.093%
2021-09-17	9.9100	9.9100	9.8800	9.8800	0.000%	6,976	+2.885%
2021-09-16	9.9100	9.9100	9.8700	9.8800	-0.202%	5,791	+2.885%
2021-09-15	9.9000	9.9100	9.8800	9.9000	0.000%	4,712	+2.677%
2021-09-14	9.9000	9.9200	9.9000	9.9000	-0.202%	4,128	+2.677%
2021-09-13	9.8800	9.9200	9.8400	9.9200	+0.202%	47,257	+2.470%
2021-09-09	9.8850	9.9000	9.8800	9.9000	+0.202%	29,025	+2.677%
2021-09-08	9.9000	9.9000	9.8800	9.8800	-0.101%	41,136	+2.885%
2021-09-07	9.9000	9.9000	9.8500	9.8900	+0.101%	1,095,299	+2.781%
2021-09-03	9.8700	9.8800	9.8700	9.8800	0.000%	33,803	+2.885%
2021-09-02	9.8800	9.8800	9.8650	9.8800	0.000%	237,285	+2.885%
2021-09-01	9.8800	9.8800	9.8438	9.8800	+0.203%	294,969	+2.885%
2021-08-31	9.8800	9.8800	9.8600	9.8600	0.000%	77,706	+3.093%
2021-08-30	9.8800	9.8800	9.8500	9.8600	-0.101%	28,338	+3.093%
2021-08-27	9.8050	9.8900	9.8050	9.8700	-0.101%	14,078	+2.989%
2021-08-26	9.8800	9.8800	9.8500	9.8800	+0.203%	23,896	+2.885%
2021-08-25	9.8600	9.8700	9.8500	9.8600	0.000%	20,563	+3.093%
2021-08-23	9.8500	9.8600	9.8300	9.8600	0.000%	28,632	+3.093%
2021-08-20	9.8800	9.8800	9.8300	9.8600	-0.202%	17,135	+3.093%
2021-08-19	9.8700	9.8800	9.8300	9.8800	+0.407%	103,676	+2.885%
2021-08-18	9.8100	9.8750	9.8000	9.8400	-0.102%	2,035,291	+3.303%
2021-08-17	9.8400	9.8800	9.8200	9.8500	0.000%	64,732	+3.198%
2021-08-16	9.8600	9.8600	9.8300	9.8500	-0.505%	53,922	+3.198%
2021-08-12	9.8600	9.9000	9.8600	9.9000	+0.406%	86,784	+2.677%
2021-08-11	9.8600	9.8800	9.8500	9.8600	0.000%	62,522	+3.093%
2021-08-10	9.8800	9.8800	9.8400	9.8600	0.000%	319,525	+3.093%
2021-08-09	9.8600	9.8600	9.8584	9.8600	-0.051%	80,789	+3.093%
2021-08-06	9.8623	9.8650	9.8623	9.8650	+0.051%	485	+3.041%
2021-08-05	9.9000	9.9000	9.6500	9.8600	-0.404%	595,372	+3.093%
2021-08-04	9.8600	9.9000	9.8500	9.9000	+1.124%	4,520,010	+2.677%
2021-08-02	9.7900	9.7900	9.7900	9.7900	-0.305%	302	+3.830%
2021-07-30	9.8200	9.8200	9.8200	9.8200	+0.615%	2	+3.513%
2021-07-29	9.7600	9.7600	9.7600	9.7600	-0.306%	1,840	+4.150%
2021-07-27	9.7900	9.7900	9.7900	9.7900	-0.508%	900	+3.830%
2021-07-23	9.8100	9.8650	9.8000	9.8400	+0.820%	5,911	+3.303%
2021-07-22	9.7800	9.8000	9.7400	9.7600	+0.308%	28,327	+4.150%
2021-07-21	9.7300	9.7300	9.7300	9.7300	-0.205%	84	+4.471%
2021-07-19	9.7700	9.7700	9.7500	9.7500	-0.510%	27,388	+4.256%
2021-07-16	9.8500	9.8500	9.8000	9.8000	0.000%	2,053	+3.724%
2021-07-15	9.8100	9.8100	9.8000	9.8000	-0.407%	600	+3.724%
2021-07-14	9.8000	9.8500	9.8000	9.8400	-0.304%	75,066	+3.303%
2021-07-13	9.9250	9.9250	9.8700	9.8700	-1.791%	1,818	+2.989%
2021-07-12	10.0500	10.0500	9.9200	10.0500	+1.464%	2,590	+1.144%
2021-07-06	9.9050	9.9050	9.9050	9.9050	+1.486%	148	+2.625%
2021-07-02	9.7600	9.7600	9.7600	9.7600	-0.914%	1,923	+4.150%
2021-07-01	9.8500	9.8750	9.8500	9.8500	-0.101%	9,464	+3.198%
2021-06-30	9.8600	9.8600	9.8500	9.8600	+0.612%	20,048	+3.093%
2021-06-24	9.8000	9.8100	9.7800	9.8000	0.000%	175,359	+3.724%
2021-06-23	9.8000	9.8000	9.8000	9.8000	+0.005%	315	+3.724%
2021-06-21	9.7995	9.8000	9.7995	9.7995	+0.508%	3,000	+3.730%
2021-06-17	9.8000	9.8000	9.7500	9.7500	-1.216%	22,122	+4.256%
2021-06-15	9.9500	10.0500	9.8500	9.8700	-0.303%	3,204	+2.989%
2021-06-14	9.9000	9.9000	9.9000	9.9000	+0.508%	470	+2.677%
2021-06-11	9.8500	9.8500	9.8500	9.8500	0.000%	10,003	+3.198%
2021-06-10	9.8500	9.8500	9.8250	9.8500	0.000%	20,400	+3.198%
2021-06-09	9.8300	9.8500	9.8300	9.8500	+0.510%	76,601	+3.198%
2021-06-08	9.7940	9.8100	9.7940	9.8000	+0.410%	3,811	+3.724%
2021-06-04	9.8100	9.8100	9.7600	9.7600	-0.408%	6,704	+4.150%
2021-06-02	9.8000	9.8000	9.8000	9.8000	0.000%	172	+3.724%
2021-06-01	9.8000	9.8000	9.8000	9.8000	-2.488%	279	+3.724%
2021-05-28	10.0500	10.0500	10.0500	10.0500	+2.551%	100	+1.144%
2021-05-27	9.8600	9.8900	9.8000	9.8000	-0.609%	9,986	+3.724%
2021-05-26	10.0500	10.0500	9.8500	9.8600	+0.102%	44,544	+3.093%
2021-05-24	9.8500	9.8500	9.8500	9.8500	+0.203%	25,000	+3.198%
2021-05-20	9.8300	9.8300	9.8300	9.8300	0.000%	28,000	+3.408%
2021-05-19	9.8200	9.8300	9.8000	9.8300	+0.102%	51,423	+3.408%
2021-05-17	9.7900	9.8200	9.7900	9.8200	+0.102%	1,105	+3.513%
2021-05-14	9.8000	9.8100	9.8000	9.8100	+0.102%	2,567	+3.619%
2021-05-12	9.8950	9.8950	9.8000	9.8000	-0.960%	3,611	+3.724%
2021-05-11	9.8950	9.8950	9.8950	9.8950	-0.951%	269	+2.729%
2021-05-06	9.9900	9.9900	9.9900	9.9900	-0.597%	1,219	+1.752%
2021-05-05	9.9900	10.0500	9.9900	10.0500	+0.601%	1,904	+1.144%

.dark-mode .SQ0J2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQ0J2n{ color: #333333; background-color: white; border: 2px solid #333333; }FTAAFTAC Athena Acquisition Corp. Class Astock NASDAQ

FTAA
FTAC Athena Acquisition Corp. Class A
stock NASDAQ