Dark

FTCV
FinTech Acquisition Corp. V Class A Common Stock
stock NASDAQ

Inactive

Dec 8, 2022

10.06USD-0.009%(0.00)891,368

Pre-market

0.00USD-100.000%(-10.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	10.0600	10.0900	10.0500	10.0600	-0.009%	891,368	0.000%
2022-12-07	10.0500	10.0700	10.0500	10.0609	+0.108%	44,120	-0.009%
2022-12-06	10.0500	10.0650	10.0500	10.0500	-0.099%	25,575	+0.100%
2022-12-05	10.0500	10.0650	10.0500	10.0600	+0.100%	86,198	0.000%
2022-12-02	10.0500	10.0620	10.0500	10.0500	0.000%	110,837	+0.100%
2022-12-01	10.0550	10.0550	10.0500	10.0500	0.000%	9,595	+0.100%
2022-11-30	10.0500	10.0600	10.0500	10.0500	0.000%	38,874	+0.100%
2022-11-29	10.0400	10.0600	10.0400	10.0500	+0.100%	53,241	+0.100%
2022-11-28	10.0400	10.0484	10.0400	10.0400	0.000%	3,075	+0.199%
2022-11-25	10.0400	10.0400	10.0400	10.0400	0.000%	4,687	+0.199%
2022-11-23	10.0400	10.0500	10.0400	10.0400	0.000%	23,708	+0.199%
2022-11-22	10.0500	10.0500	10.0400	10.0400	0.000%	260,267	+0.199%
2022-11-21	10.0400	10.0500	10.0400	10.0400	+0.100%	1,842,413	+0.199%
2022-11-18	10.0300	10.0400	10.0300	10.0300	0.000%	14,816	+0.299%
2022-11-17	10.0300	10.0300	10.0300	10.0300	0.000%	4,145	+0.299%
2022-11-16	10.0300	10.0400	10.0300	10.0300	0.000%	17,705	+0.299%
2022-11-15	10.0200	10.0400	10.0200	10.0300	+0.100%	14,614	+0.299%
2022-11-14	10.0200	10.0300	10.0200	10.0200	0.000%	5,612	+0.399%
2022-11-11	10.0200	10.0300	10.0200	10.0200	0.000%	6,777	+0.399%
2022-11-10	10.0200	10.0250	10.0200	10.0200	0.000%	583,180	+0.399%
2022-11-09	10.0200	10.0300	10.0200	10.0200	0.000%	45,419	+0.399%
2022-11-08	10.0200	10.0250	10.0200	10.0200	0.000%	52,407	+0.399%
2022-11-07	10.0200	10.0300	10.0200	10.0200	+0.100%	10,330	+0.399%
2022-11-04	10.0100	10.0200	10.0100	10.0100	0.000%	10,005	+0.500%
2022-11-03	10.0100	10.0200	10.0100	10.0100	0.000%	2,745	+0.500%
2022-11-02	10.0100	10.0200	10.0100	10.0100	0.000%	37,702	+0.500%
2022-11-01	10.0100	10.0100	10.0000	10.0100	0.000%	67,184	+0.500%
2022-10-31	10.0101	10.0200	10.0100	10.0100	+0.100%	2,878	+0.500%
2022-10-28	10.0100	10.0100	9.9900	10.0000	0.000%	37,518	+0.600%
2022-10-27	10.0100	10.0100	9.9950	10.0000	-0.100%	14,466	+0.600%
2022-10-26	10.0100	10.0200	10.0100	10.0100	+0.100%	9,871	+0.500%
2022-10-25	9.9900	10.0100	9.9900	10.0000	+0.100%	31,242	+0.600%
2022-10-24	9.9800	9.9900	9.9800	9.9900	+0.100%	21,109	+0.701%
2022-10-21	9.9800	9.9900	9.9800	9.9800	0.000%	2,982	+0.802%
2022-10-20	9.9800	9.9818	9.9800	9.9800	0.000%	5,574	+0.802%
2022-10-19	9.9800	9.9900	9.9800	9.9800	+0.100%	12,477	+0.802%
2022-10-18	9.9700	9.9800	9.9700	9.9700	0.000%	8,729	+0.903%
2022-10-17	9.9700	9.9800	9.9700	9.9700	0.000%	14,359	+0.903%
2022-10-14	9.9700	9.9800	9.9700	9.9700	0.000%	7,720	+0.903%
2022-10-13	9.9700	9.9800	9.9700	9.9700	0.000%	9,550	+0.903%
2022-10-12	9.9700	9.9800	9.9700	9.9700	0.000%	2,915	+0.903%
2022-10-11	9.9700	9.9800	9.9700	9.9700	0.000%	6,614	+0.903%
2022-10-10	9.9700	9.9800	9.9700	9.9700	0.000%	2,889	+0.903%
2022-10-07	9.9700	9.9800	9.9700	9.9700	0.000%	17,505	+0.903%
2022-10-06	9.9700	9.9799	9.9700	9.9700	0.000%	10,360	+0.903%
2022-10-05	9.9700	9.9800	9.9700	9.9700	+0.100%	42,835	+0.903%
2022-10-04	9.9700	9.9700	9.9600	9.9600	0.000%	111,639	+1.004%
2022-10-03	9.9600	9.9700	9.9600	9.9600	0.000%	11,109	+1.004%
2022-09-30	9.9650	9.9700	9.9600	9.9600	+0.101%	6,243	+1.004%
2022-09-29	9.9500	9.9600	9.9500	9.9500	0.000%	42,540	+1.106%
2022-09-28	9.9500	9.9600	9.9500	9.9500	0.000%	14,536	+1.106%
2022-09-27	9.9550	9.9550	9.9500	9.9500	0.000%	6,621	+1.106%
2022-09-26	9.9400	9.9600	9.9400	9.9500	+0.101%	61,212	+1.106%
2022-09-23	9.9400	9.9500	9.9400	9.9400	0.000%	71,775	+1.207%
2022-09-22	9.9400	9.9500	9.9400	9.9400	0.000%	14,120	+1.207%
2022-09-21	9.9400	9.9500	9.9400	9.9400	0.000%	11,001	+1.207%
2022-09-20	9.9400	9.9500	9.9400	9.9400	0.000%	5,101	+1.207%
2022-09-19	9.9400	9.9500	9.9400	9.9400	0.000%	16,160	+1.207%
2022-09-16	9.9450	9.9500	9.9400	9.9400	0.000%	8,008	+1.207%
2022-09-15	9.9400	9.9500	9.9350	9.9400	+0.101%	21,104	+1.207%
2022-09-14	9.9300	9.9341	9.9300	9.9300	0.000%	12,797	+1.309%
2022-09-13	9.9300	9.9399	9.9300	9.9300	0.000%	15,765	+1.309%
2022-09-12	9.9300	9.9400	9.9300	9.9300	+0.050%	6,019	+1.309%
2022-09-09	9.9300	9.9350	9.9200	9.9250	-0.050%	34,621	+1.360%
2022-09-08	9.9400	9.9400	9.9300	9.9300	0.000%	6,928	+1.309%
2022-09-07	9.9300	9.9350	9.9300	9.9300	0.000%	11,757	+1.309%
2022-09-06	9.9200	9.9300	9.9200	9.9300	+0.101%	56,235	+1.309%
2022-09-02	9.9200	9.9202	9.9200	9.9200	0.000%	4,674	+1.411%
2022-09-01	9.9200	9.9210	9.9200	9.9200	0.000%	4,574	+1.411%
2022-08-31	9.9200	9.9288	9.9200	9.9200	0.000%	8,580	+1.411%
2022-08-30	9.9209	9.9350	9.9200	9.9200	0.000%	116,415	+1.411%
2022-08-29	9.9200	9.9227	9.9200	9.9200	0.000%	7,182	+1.411%
2022-08-26	9.9200	9.9300	9.9150	9.9200	+0.101%	37,498	+1.411%
2022-08-25	9.9200	9.9250	9.9100	9.9100	0.000%	18,617	+1.514%
2022-08-24	9.9100	9.9200	9.9100	9.9100	0.000%	27,396	+1.514%
2022-08-23	9.9100	9.9200	9.9100	9.9100	0.000%	5,177	+1.514%
2022-08-22	9.9100	9.9199	9.9100	9.9100	-0.050%	15,008	+1.514%
2022-08-19	9.9100	9.9200	9.9100	9.9150	+0.050%	15,127	+1.462%
2022-08-18	9.9100	9.9200	9.9100	9.9100	0.000%	12,723	+1.514%
2022-08-17	9.9100	9.9200	9.9100	9.9100	0.000%	29,485	+1.514%
2022-08-16	9.9100	9.9200	9.9100	9.9100	0.000%	11,137	+1.514%
2022-08-15	9.9100	9.9200	9.9100	9.9100	0.000%	6,982	+1.514%
2022-08-12	9.9100	9.9200	9.9100	9.9100	0.000%	7,768	+1.514%
2022-08-11	9.9100	9.9200	9.9100	9.9100	0.000%	4,337	+1.514%
2022-08-10	9.9100	9.9300	9.9100	9.9100	0.000%	111,645	+1.514%
2022-08-09	9.9000	9.9100	9.9000	9.9100	0.000%	64,010	+1.514%
2022-08-08	9.8900	9.9200	9.8900	9.9100	+0.050%	22,447	+1.514%
2022-08-05	9.8900	9.9100	9.8900	9.9050	+0.051%	0	+1.565%
2022-08-04	9.9000	9.9100	9.8900	9.9000	0.000%	28,870	+1.616%
2022-08-03	9.8800	9.9200	9.8800	9.9000	0.000%	41,828	+1.616%
2022-08-02	9.8900	9.9090	9.8900	9.9000	0.000%	35,652	+1.616%
2022-08-01	9.8800	9.9050	9.8800	9.9000	-0.101%	18,582	+1.616%
2022-07-29	9.8900	9.9100	9.8800	9.9100	0.000%	13,136	+1.514%
2022-07-28	9.9000	9.9100	9.8900	9.9100	+0.101%	805,403	+1.514%
2022-07-27	9.8900	9.9050	9.8900	9.9000	+0.101%	43,865	+1.616%
2022-07-26	9.8800	9.8950	9.8800	9.8900	+0.101%	46,084	+1.719%
2022-07-25	9.8800	9.8900	9.8800	9.8800	0.000%	96,282	+1.822%
2022-07-22	9.8800	9.8900	9.8800	9.8800	0.000%	120,496	+1.822%
2022-07-21	9.8800	9.8900	9.8800	9.8800	-0.101%	35,518	+1.822%
2022-07-20	9.8800	9.9150	9.8800	9.8900	0.000%	217,315	+1.719%
2022-07-19	9.8800	9.9200	9.8700	9.8900	+0.101%	220,451	+1.719%
2022-07-18	9.8700	9.8900	9.8650	9.8800	+0.203%	1,917,690	+1.822%
2022-07-15	9.8600	9.8700	9.8600	9.8600	0.000%	2,976,269	+2.028%
2022-07-14	9.8500	9.8700	9.8500	9.8600	-0.303%	23,459	+2.028%
2022-07-13	9.8600	9.9318	9.8600	9.8900	+0.203%	591,925	+1.719%
2022-07-12	9.8600	9.8900	9.8600	9.8700	0.000%	206,096	+1.925%
2022-07-11	9.8600	9.9000	9.8600	9.8700	+0.101%	95,242	+1.925%
2022-07-08	9.8600	9.8700	9.8500	9.8600	0.000%	73,203	+2.028%
2022-07-07	9.8500	9.8700	9.8500	9.8600	+0.102%	111,175	+2.028%
2022-07-06	9.8500	9.8700	9.8500	9.8500	-0.101%	175,004	+2.132%
2022-07-05	9.8400	9.8600	9.8400	9.8600	+0.102%	176,291	+2.028%
2022-07-01	9.8500	9.8800	9.8500	9.8500	0.000%	1,467,636	+2.132%
2022-06-30	9.8500	9.8600	9.8500	9.8500	0.000%	81,965	+2.132%
2022-06-29	9.8850	9.8850	9.8500	9.8500	0.000%	27,360	+2.132%
2022-06-28	9.8600	9.8600	9.8500	9.8500	0.000%	9,905	+2.132%
2022-06-27	9.8400	9.8600	9.8400	9.8500	+0.102%	23,233	+2.132%
2022-06-24	9.8500	9.8500	9.8400	9.8400	0.000%	8,754	+2.236%
2022-06-23	9.8400	9.8450	9.8400	9.8400	0.000%	32,656	+2.236%
2022-06-22	9.8400	9.8420	9.8300	9.8400	+0.102%	54,510	+2.236%
2022-06-21	9.8300	9.8400	9.8300	9.8300	0.000%	41,640	+2.340%
2022-06-17	9.8500	9.8500	9.8300	9.8300	-0.102%	514,352	+2.340%
2022-06-16	9.8400	9.8500	9.8400	9.8400	0.000%	284,616	+2.236%
2022-06-15	9.8500	9.8500	9.8400	9.8400	0.000%	80,716	+2.236%
2022-06-14	9.8500	9.8594	9.8400	9.8400	-0.102%	311,938	+2.236%
2022-06-13	9.8500	9.8607	9.8500	9.8500	-0.101%	203,095	+2.132%
2022-06-10	9.8500	9.8650	9.8500	9.8600	-0.101%	16,341	+2.028%
2022-06-09	9.8500	9.8700	9.8500	9.8700	+0.305%	110,647	+1.925%
2022-06-08	9.8400	9.8500	9.8400	9.8400	0.000%	18,808	+2.236%
2022-06-07	9.8600	9.8600	9.8400	9.8400	-0.102%	13,629	+2.236%
2022-06-06	9.8400	9.8550	9.8400	9.8500	+0.051%	274,452	+2.132%
2022-06-03	9.8400	9.8500	9.8400	9.8450	-0.051%	17,505	+2.184%
2022-06-02	9.8400	9.8600	9.8400	9.8500	0.000%	13,859	+2.132%
2022-06-01	9.8500	9.8511	9.8400	9.8500	0.000%	238,379	+2.132%
2022-05-31	9.8300	9.8700	9.8300	9.8500	-0.101%	68,924	+2.132%
2022-05-27	9.8300	9.8600	9.8300	9.8600	+0.305%	27,139	+2.028%
2022-05-26	9.8300	9.8600	9.8300	9.8300	0.000%	28,570	+2.340%
2022-05-25	9.8300	9.8400	9.8300	9.8300	0.000%	32,779	+2.340%
2022-05-24	9.8300	9.8500	9.8300	9.8300	0.000%	111,844	+2.340%
2022-05-23	9.8300	9.8600	9.8200	9.8300	+0.102%	125,959	+2.340%
2022-05-20	9.8200	9.8400	9.8200	9.8200	-0.102%	46,581	+2.444%
2022-05-19	9.8200	9.8300	9.8100	9.8300	+0.102%	68,419	+2.340%
2022-05-18	9.8100	9.8300	9.8100	9.8200	+0.102%	45,790	+2.444%
2022-05-17	9.8300	9.8314	9.8000	9.8100	+0.102%	143,931	+2.548%
2022-05-16	9.8300	9.8400	9.8000	9.8000	0.000%	105,323	+2.653%
2022-05-13	9.8500	9.8600	9.7900	9.8000	0.000%	199,525	+2.653%
2022-05-12	9.8000	9.8200	9.7700	9.8000	-0.102%	215,019	+2.653%
2022-05-11	9.8500	9.8500	9.8000	9.8100	-0.203%	363,166	+2.548%
2022-05-10	9.8300	9.8527	9.8300	9.8300	-0.102%	90,361	+2.340%
2022-05-09	9.8400	9.8500	9.8400	9.8400	-0.102%	468,902	+2.236%
2022-05-06	9.8500	9.8600	9.8400	9.8500	0.000%	116,694	+2.132%
2022-05-05	9.8600	9.8600	9.8500	9.8500	0.000%	39,653	+2.132%
2022-05-04	9.8500	9.8800	9.8500	9.8500	-0.101%	22,316	+2.132%
2022-05-03	9.8780	9.8800	9.8600	9.8600	-0.101%	74,277	+2.028%
2022-05-02	9.8400	9.8750	9.8400	9.8700	0.000%	130,156	+1.925%
2022-04-29	9.8300	9.8800	9.8300	9.8700	-0.101%	39,322	+1.925%
2022-04-28	9.8700	9.8800	9.8700	9.8800	0.000%	102,610	+1.822%
2022-04-27	9.8700	9.8800	9.8700	9.8800	+0.101%	35,625	+1.822%
2022-04-26	9.8800	9.8800	9.8700	9.8700	-0.101%	31,661	+1.925%
2022-04-25	9.8700	9.8991	9.8700	9.8800	-0.101%	61,345	+1.822%
2022-04-22	9.9100	9.9100	9.8800	9.8900	+0.101%	39,449	+1.719%
2022-04-21	9.8800	9.8950	9.8800	9.8800	-0.101%	22,882	+1.822%
2022-04-20	9.9000	9.9200	9.8900	9.8900	-0.403%	137,227	+1.719%
2022-04-19	9.9200	9.9500	9.9000	9.9300	+0.101%	62,588	+1.309%
2022-04-18	9.9100	9.9450	9.8900	9.9200	+0.101%	232,638	+1.411%
2022-04-14	9.9000	9.9200	9.8900	9.9100	0.000%	36,013	+1.514%
2022-04-13	9.8800	9.9100	9.8800	9.9100	+0.101%	181,691	+1.514%
2022-04-12	9.8800	9.9100	9.8800	9.9000	+0.101%	140,971	+1.616%
2022-04-11	9.8700	9.9050	9.8700	9.8900	+0.101%	53,928	+1.719%
2022-04-08	9.9000	9.9000	9.8700	9.8800	0.000%	30,377	+1.822%
2022-04-07	9.8600	9.9100	9.8600	9.8800	-0.202%	54,948	+1.822%
2022-04-06	9.8700	9.9300	9.8600	9.9000	+0.304%	132,097	+1.616%
2022-04-05	9.8700	9.8900	9.8700	9.8700	-0.101%	80,299	+1.925%
2022-04-04	9.9000	9.9000	9.8800	9.8800	-0.101%	81,868	+1.822%
2022-04-01	9.8900	9.8900	9.8700	9.8900	+0.203%	1,932,302	+1.719%
2022-03-31	9.9000	9.9200	9.8621	9.8700	-0.404%	93,275	+1.925%
2022-03-30	9.8700	9.9200	9.8700	9.9100	+0.202%	162,614	+1.514%
2022-03-29	9.8700	9.8900	9.8600	9.8900	+0.304%	102,770	+1.719%
2022-03-28	9.8600	9.9000	9.8500	9.8600	-0.404%	5,324,154	+2.028%
2022-03-25	9.9000	9.9000	9.8800	9.9000	+0.202%	157,543	+1.616%
2022-03-24	9.8800	9.9000	9.8800	9.8800	-0.202%	7,994	+1.822%
2022-03-23	9.8712	9.9050	9.8600	9.9000	+0.406%	60,917	+1.616%
2022-03-22	9.8600	9.8800	9.8600	9.8600	-0.101%	93,926	+2.028%
2022-03-21	9.8700	9.8820	9.8600	9.8700	-0.202%	76,140	+1.925%
2022-03-18	9.8600	9.9000	9.8600	9.8900	+0.304%	24,550	+1.719%
2022-03-17	9.8600	9.8850	9.8600	9.8600	-0.101%	44,621	+2.028%
2022-03-16	9.8700	9.8850	9.8600	9.8700	+0.051%	59,457	+1.925%
2022-03-15	9.8600	9.8895	9.8600	9.8650	-0.051%	408,484	+1.977%
2022-03-14	9.8600	9.8900	9.8600	9.8700	0.000%	41,720	+1.925%
2022-03-11	9.8900	9.8900	9.8700	9.8700	-0.101%	36,239	+1.925%
2022-03-10	9.8600	9.8840	9.8600	9.8800	+0.101%	40,320	+1.822%
2022-03-09	9.8600	9.9000	9.8600	9.8700	0.000%	39,228	+1.925%
2022-03-08	9.8800	9.8901	9.8500	9.8700	0.000%	82,484	+1.925%
2022-03-07	9.8800	9.9100	9.8700	9.8700	0.000%	178,780	+1.925%
2022-03-04	9.8800	9.8900	9.8650	9.8700	-0.101%	88,495	+1.925%
2022-03-03	9.8800	9.9044	9.8800	9.8800	-0.051%	36,673	+1.822%
2022-03-02	9.9000	9.9100	9.8700	9.8850	-0.051%	231,462	+1.770%
2022-03-01	9.8700	9.9050	9.8500	9.8900	+0.101%	77,072	+1.719%
2022-02-28	9.8700	9.9000	9.8700	9.8800	0.000%	97,993	+1.822%
2022-02-25	9.8500	9.8950	9.8400	9.8800	+0.203%	115,230	+1.822%
2022-02-24	9.8400	9.8700	9.8300	9.8600	+0.102%	212,119	+2.028%
2022-02-23	9.8900	9.8911	9.8500	9.8500	-0.304%	87,166	+2.132%
2022-02-22	9.9000	9.9500	9.8700	9.8800	-0.704%	194,419	+1.822%
2022-02-18	9.8800	9.9600	9.8800	9.9500	0.000%	1,310,329	+1.106%
2022-02-17	9.8800	9.9850	9.8800	9.9500	+0.302%	270,869	+1.106%
2022-02-16	9.9200	9.9300	9.9100	9.9200	0.000%	79,074	+1.411%
2022-02-15	9.9000	9.9300	9.8500	9.9200	+0.202%	256,832	+1.411%
2022-02-14	9.8900	9.9000	9.8900	9.9000	+0.202%	78,507	+1.616%
2022-02-11	9.8900	9.8900	9.8700	9.8800	-0.202%	80,628	+1.822%
2022-02-10	9.8911	9.9200	9.8900	9.9000	+0.101%	74,130	+1.616%
2022-02-09	9.8900	9.9000	9.8900	9.8900	-0.101%	80,576	+1.719%
2022-02-08	9.8900	9.9000	9.8900	9.9000	+0.202%	35,531	+1.616%
2022-02-07	9.8900	9.9000	9.8800	9.8800	0.000%	76,464	+1.822%
2022-02-04	9.8900	9.9000	9.8800	9.8800	0.000%	133,321	+1.822%
2022-02-03	9.8900	9.9000	9.8800	9.8800	0.000%	109,293	+1.822%
2022-02-02	9.8900	9.9000	9.8800	9.8800	+0.101%	248,038	+1.822%
2022-02-01	9.8200	9.8900	9.8200	9.8700	+0.203%	77,264	+1.925%
2022-01-31	9.8500	9.8700	9.8300	9.8500	0.000%	176,036	+2.132%
2022-01-28	9.8200	9.8850	9.8200	9.8500	-0.203%	196,030	+2.132%
2022-01-27	9.8400	9.8900	9.8300	9.8700	+0.101%	393,234	+1.925%
2022-01-26	9.8400	9.9000	9.8400	9.8600	+0.102%	85,131	+2.028%
2022-01-25	9.8500	9.8899	9.8200	9.8500	0.000%	135,626	+2.132%
2022-01-24	9.8500	9.8800	9.8200	9.8500	-0.203%	473,882	+2.132%
2022-01-21	9.8500	9.9000	9.8500	9.8700	-0.101%	369,474	+1.925%
2022-01-20	9.8700	9.9000	9.8600	9.8800	+0.101%	98,370	+1.822%
2022-01-19	9.8600	9.9000	9.8500	9.8700	+0.101%	334,636	+1.925%
2022-01-18	9.8800	9.9300	9.8400	9.8600	-0.705%	214,200	+2.028%
2022-01-14	9.9300	9.9399	9.9000	9.9300	0.000%	186,637	+1.309%
2022-01-13	9.9100	9.9400	9.9100	9.9300	+0.202%	274,123	+1.309%
2022-01-12	9.9210	9.9300	9.9100	9.9100	0.000%	243,046	+1.514%
2022-01-11	9.9200	9.9298	9.9100	9.9100	0.000%	156,054	+1.514%
2022-01-10	9.9300	9.9700	9.9100	9.9100	-0.201%	1,174,733	+1.514%
2022-01-07	9.9500	9.9650	9.9100	9.9300	-0.201%	288,945	+1.309%
2022-01-06	9.9100	9.9600	9.9100	9.9500	+0.505%	381,932	+1.106%
2022-01-05	9.9100	9.9600	9.8900	9.9000	-0.402%	160,926	+1.616%
2022-01-04	9.9100	9.9600	9.9100	9.9400	0.000%	396,986	+1.207%
2022-01-03	9.9100	9.9700	9.9100	9.9400	+0.202%	97,015	+1.207%
2021-12-31	9.8900	9.9600	9.8900	9.9200	+0.507%	446,543	+1.411%
2021-12-30	9.9000	9.9000	9.8500	9.8700	+0.203%	275,483	+1.925%
2021-12-29	9.8700	9.8900	9.8500	9.8500	-0.203%	201,861	+2.132%
2021-12-28	9.8800	9.8900	9.8500	9.8700	+0.101%	107,688	+1.925%
2021-12-27	9.8700	9.9000	9.8600	9.8600	0.000%	152,161	+2.028%
2021-12-23	9.8700	9.9000	9.8600	9.8600	-0.101%	140,667	+2.028%
2021-12-22	9.8800	9.9000	9.8500	9.8700	+0.203%	250,842	+1.925%
2021-12-21	9.8100	9.8600	9.8100	9.8500	-0.101%	287,377	+2.132%
2021-12-20	9.9100	9.9650	9.7450	9.8600	-1.301%	1,568,566	+2.028%
2021-12-17	9.9200	10.0096	9.9200	9.9900	0.000%	217,916	+0.701%
2021-12-16	9.9700	10.0000	9.9600	9.9900	-0.498%	393,780	+0.701%
2021-12-15	9.9900	10.0500	9.9500	10.0400	+0.501%	470,815	+0.199%
2021-12-14	9.9300	10.0300	9.9200	9.9900	+0.100%	608,882	+0.701%
2021-12-13	10.0000	10.0300	9.9500	9.9800	-0.795%	1,205,899	+0.802%
2021-12-10	10.0300	10.0800	10.0100	10.0600	+0.100%	442,471	0.000%
2021-12-09	10.0600	10.1000	10.0300	10.0500	-0.099%	298,004	+0.100%
2021-12-08	10.0300	10.0900	10.0300	10.0600	+0.100%	363,763	0.000%
2021-12-07	10.0400	10.1000	10.0400	10.0500	+0.100%	333,939	+0.100%
2021-12-06	10.0100	10.0500	10.0100	10.0400	-0.100%	769,840	+0.199%
2021-12-03	10.1200	10.1579	10.0300	10.0500	-0.790%	2,406,777	+0.100%
2021-12-02	10.2000	10.2500	10.1000	10.1300	-0.978%	1,193,506	-0.691%
2021-12-01	10.2900	10.3500	10.2000	10.2300	-0.680%	583,161	-1.662%
2021-11-30	10.2950	10.3100	10.2000	10.3000	+0.195%	703,891	-2.330%
2021-11-29	10.2500	10.3700	10.2400	10.2800	+0.195%	380,161	-2.140%
2021-11-26	10.1900	10.3200	10.1700	10.2600	-0.388%	605,345	-1.949%
2021-11-24	10.2500	10.3399	10.1600	10.3000	+0.097%	461,136	-2.330%
2021-11-23	10.3200	10.3800	10.2200	10.2900	-0.962%	692,202	-2.235%
2021-11-22	10.3450	10.4700	10.2500	10.3900	+0.484%	1,908,805	-3.176%
2021-11-19	10.3700	10.4800	10.3000	10.3400	-0.958%	707,991	-2.708%
2021-11-18	10.4000	10.5420	10.2900	10.4400	+0.772%	910,104	-3.640%
2021-11-17	10.3300	10.5000	10.3300	10.3600	+0.778%	1,836,840	-2.896%
2021-11-16	10.5700	10.5899	10.2200	10.2800	-1.908%	1,833,829	-2.140%
2021-11-15	10.5500	10.6499	10.4201	10.4800	+0.096%	526,426	-4.008%
2021-11-12	10.6200	10.7299	10.3700	10.4700	-1.320%	582,994	-3.916%
2021-11-11	10.7500	10.7999	10.5100	10.6100	-0.748%	328,750	-5.184%
2021-11-10	10.7600	10.9800	10.5500	10.6900	-0.373%	270,920	-5.893%
2021-11-09	10.7800	10.8200	10.5800	10.7300	-0.464%	264,968	-6.244%
2021-11-08	10.6400	10.8500	10.5300	10.7800	+0.936%	205,542	-6.679%
2021-11-05	10.7400	10.8600	10.5200	10.6800	-1.476%	199,489	-5.805%
2021-11-04	10.9800	11.0385	10.6801	10.8400	-1.544%	268,179	-7.196%
2021-11-03	10.9900	11.1800	10.7600	11.0100	+0.091%	446,461	-8.629%
2021-11-02	11.0000	11.3500	10.7500	11.0000	+0.365%	326,758	-8.545%
2021-11-01	11.1000	11.3400	10.8200	10.9600	-3.436%	575,740	-8.212%
2021-10-29	10.6700	11.4200	10.4500	11.3500	+6.075%	1,019,627	-11.366%
2021-10-28	10.4700	10.8100	10.4300	10.7000	+2.392%	737,976	-5.981%
2021-10-27	10.7400	10.7500	10.3600	10.4500	-6.362%	1,295,273	-3.732%
2021-10-26	11.0100	11.5500	10.7800	11.1600	+5.882%	3,457,853	-9.857%
2021-10-25	10.3500	10.8200	10.2700	10.5400	+2.330%	1,528,157	-4.554%
2021-10-22	10.1800	10.3500	10.1800	10.3000	+1.179%	676,790	-2.330%
2021-10-21	10.0700	10.2388	10.0500	10.1800	+0.692%	469,076	-1.179%
2021-10-20	10.0500	10.1300	10.0000	10.1100	+0.898%	264,205	-0.495%
2021-10-19	10.0000	10.0600	10.0000	10.0200	+0.200%	240,895	+0.399%
2021-10-18	10.0300	10.0400	10.0000	10.0000	-0.299%	253,229	+0.600%
2021-10-15	10.0500	10.0800	10.0200	10.0300	-0.199%	318,507	+0.299%
2021-10-14	10.0300	10.0700	10.0000	10.0500	+0.299%	244,028	+0.100%
2021-10-13	10.0100	10.0500	10.0100	10.0200	+0.100%	183,382	+0.399%
2021-10-12	10.0000	10.0200	10.0000	10.0100	+0.100%	335,758	+0.500%
2021-10-11	10.0000	10.0200	9.9900	10.0000	0.000%	305,139	+0.600%
2021-10-08	10.0300	10.0300	9.9600	10.0000	-0.200%	386,770	+0.600%
2021-10-07	10.0500	10.0600	10.0000	10.0200	0.000%	320,045	+0.399%
2021-10-06	10.0300	10.0600	10.0100	10.0200	-0.398%	468,671	+0.399%
2021-10-05	10.0600	10.0900	10.0400	10.0600	0.000%	265,649	0.000%
2021-10-04	10.1200	10.1700	10.0400	10.0600	-1.082%	278,133	0.000%
2021-10-01	10.1100	10.2000	10.0600	10.1700	+0.395%	158,236	-1.082%
2021-09-30	10.1600	10.2400	10.1300	10.1300	-0.491%	192,976	-0.691%
2021-09-29	10.1900	10.2200	10.1400	10.1800	-0.098%	760,937	-1.179%
2021-09-28	10.1900	10.2200	10.1800	10.1900	-0.098%	460,627	-1.276%
2021-09-27	10.1900	10.2599	10.1827	10.2000	+0.098%	232,126	-1.373%
2021-09-24	10.2500	10.3658	10.1800	10.1900	-0.779%	430,745	-1.276%
2021-09-23	10.4000	10.4900	10.2200	10.2700	-1.440%	445,634	-2.045%
2021-09-22	10.2200	10.6400	10.1800	10.4200	+1.957%	755,048	-3.455%
2021-09-21	10.1900	10.3900	10.1500	10.2200	+0.294%	549,119	-1.566%
2021-09-20	10.1576	10.3100	10.1500	10.1900	-0.779%	432,498	-1.276%
2021-09-17	10.3000	10.3800	10.2000	10.2700	-0.291%	254,830	-2.045%
2021-09-16	10.1700	10.4100	10.1700	10.3000	+1.179%	257,164	-2.330%
2021-09-15	10.2200	10.4850	10.1600	10.1800	-0.876%	337,304	-1.179%
2021-09-14	10.4500	10.4500	10.1600	10.2700	-1.155%	225,291	-2.045%
2021-09-13	10.3000	10.4500	10.2700	10.3900	+0.193%	189,724	-3.176%
2021-09-10	10.3700	10.4300	10.2600	10.3700	+0.097%	169,882	-2.989%
2021-09-09	10.3200	10.4300	10.3100	10.3600	+0.097%	135,167	-2.896%
2021-09-08	10.3800	10.4000	10.3120	10.3500	-0.193%	198,388	-2.802%
2021-09-07	10.3900	10.5900	10.3079	10.3700	+0.680%	431,558	-2.989%
2021-09-03	10.3100	10.4400	10.2500	10.3000	+0.292%	664,236	-2.330%
2021-09-02	10.2500	10.3100	10.1876	10.2700	+0.195%	332,735	-2.045%
2021-09-01	10.1700	10.2900	10.1072	10.2500	+0.688%	511,666	-1.854%
2021-08-31	10.0400	10.2200	10.0400	10.1800	+1.394%	598,968	-1.179%
2021-08-30	10.1300	10.1300	10.0400	10.0400	-0.888%	610,921	+0.199%
2021-08-27	10.1100	10.1700	10.0800	10.1300	0.000%	480,343	-0.691%
2021-08-26	10.3100	10.3100	10.1200	10.1300	-0.881%	303,832	-0.691%
2021-08-25	10.2300	10.2900	10.1790	10.2200	+0.196%	333,849	-1.566%
2021-08-24	10.2400	10.3400	10.1300	10.2000	+0.691%	598,122	-1.373%
2021-08-23	10.1700	10.1700	10.0769	10.1300	+0.297%	577,494	-0.691%
2021-08-20	10.2400	10.2400	10.0600	10.1000	-0.394%	599,473	-0.396%
2021-08-19	10.1900	10.2800	10.0901	10.1400	-0.977%	481,684	-0.789%
2021-08-18	10.1100	10.3800	10.1100	10.2400	+0.787%	393,075	-1.758%
2021-08-17	10.2800	10.4700	10.1400	10.1600	-1.550%	357,382	-0.984%
2021-08-16	10.5200	10.5872	10.2602	10.3200	-2.457%	367,954	-2.519%
2021-08-13	10.5600	10.9400	10.5100	10.5800	+0.475%	231,154	-4.915%
2021-08-12	10.6500	10.6900	10.5000	10.5300	-0.190%	302,471	-4.463%
2021-08-11	10.7200	10.8200	10.4100	10.5500	-0.846%	469,309	-4.645%
2021-08-10	10.9000	10.9729	10.5700	10.6400	-2.831%	232,531	-5.451%
2021-08-09	11.0800	11.1767	10.7200	10.9500	+0.643%	401,313	-8.128%
2021-08-06	10.6900	11.0199	10.5901	10.8800	+4.015%	692,639	-7.537%
2021-08-05	11.1000	11.1740	10.4600	10.4600	-10.368%	1,569,621	-3.824%
2021-08-04	10.0900	12.0700	10.0900	11.6700	+15.659%	4,943,738	-13.796%
2021-08-03	10.1200	10.1500	10.0300	10.0900	-0.099%	1,273,048	-0.297%
2021-08-02	10.0700	10.1600	10.0200	10.1000	+0.498%	560,302	-0.396%
2021-07-30	10.1400	10.2300	10.0300	10.0500	-1.471%	796,778	+0.100%
2021-07-29	10.5400	10.6010	10.0900	10.2000	-3.226%	1,447,234	-1.373%
2021-07-28	10.5100	10.6500	10.3400	10.5400	+0.095%	510,663	-4.554%
2021-07-27	10.5800	10.6800	10.2300	10.5300	-1.497%	990,700	-4.463%
2021-07-26	10.4000	10.7202	10.4000	10.6900	+2.788%	335,984	-5.893%
2021-07-23	10.6200	10.7226	10.3500	10.4000	-2.530%	419,735	-3.269%
2021-07-22	10.6600	10.6900	10.5516	10.6700	+0.376%	110,563	-5.717%
2021-07-21	10.6700	10.7500	10.5500	10.6300	+0.568%	306,884	-5.362%
2021-07-20	10.4500	10.6299	10.3208	10.5700	+0.955%	345,661	-4.825%
2021-07-19	10.3700	10.5000	10.2800	10.4700	0.000%	755,062	-3.916%
2021-07-16	10.7134	10.8476	10.4700	10.4700	-1.690%	470,149	-3.916%
2021-07-15	10.7300	10.8999	10.5800	10.6500	-0.281%	440,882	-5.540%
2021-07-14	11.0800	11.2700	10.6400	10.6800	-2.909%	408,287	-5.805%
2021-07-13	11.5000	11.5350	10.9200	11.0000	-4.348%	423,359	-8.545%
2021-07-12	11.6200	11.6200	11.2600	11.5000	+0.349%	226,591	-12.522%
2021-07-09	11.4400	11.6000	11.2600	11.4600	-0.261%	222,818	-12.216%
2021-07-08	11.8250	11.8400	11.4800	11.4900	-3.688%	307,502	-12.446%
2021-07-07	12.6450	12.6450	11.9200	11.9300	-5.091%	323,065	-15.675%
2021-07-06	12.6100	12.6500	12.2000	12.5700	+1.289%	351,374	-19.968%
2021-07-02	12.4600	12.8600	12.0956	12.4100	-0.241%	650,255	-18.936%
2021-07-01	12.1000	12.9200	11.9000	12.4400	+2.051%	1,010,775	-19.132%
2021-06-30	12.2500	12.3181	11.5700	12.1900	-0.082%	632,059	-17.473%
2021-06-29	12.5200	12.5239	11.8801	12.2000	+0.412%	1,199,021	-17.541%
2021-06-28	12.0000	12.1500	11.8618	12.1500	+0.998%	222,752	-17.202%
2021-06-25	12.4000	12.4556	11.7200	12.0300	-2.827%	375,915	-16.376%
2021-06-24	12.2000	12.4500	12.1092	12.3800	+1.061%	356,343	-18.740%
2021-06-23	11.7500	12.3400	11.7183	12.2500	+4.433%	431,477	-17.878%

.dark-mode .KhDhXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhDhXL{ color: #333333; background-color: white; border: 2px solid #333333; }FTCVFinTech Acquisition Corp. V Class A Common Stockstock NASDAQ

FTCV
FinTech Acquisition Corp. V Class A Common Stock
stock NASDAQ