Dark

FTCVU
FinTech Acquisition Corp. V Unit
stock NASDAQ

Inactive

Dec 8, 2022

10.05USD+0.030%(+0.00)1,601

Pre-market

0.00USD-100.000%(-10.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	10.0700	10.0700	10.0500	10.0500	+0.030%	1,601	0.000%
2022-12-02	10.0400	10.0470	10.0400	10.0470	+0.070%	400	+0.030%
2022-12-01	10.0400	10.0400	10.0400	10.0400	-0.100%	100	+0.100%
2022-11-30	10.0450	10.0500	10.0450	10.0500	+0.100%	1,005	0.000%
2022-11-25	10.0400	10.0400	10.0400	10.0400	-0.001%	350	+0.100%
2022-11-22	10.0400	10.0401	10.0400	10.0401	+0.201%	1,900	+0.099%
2022-11-16	9.9201	10.0300	9.9201	10.0200	+0.200%	5,700	+0.299%
2022-11-10	10.0000	10.0000	10.0000	10.0000	+0.100%	107	+0.500%
2022-11-07	9.9900	9.9900	9.9900	9.9900	0.000%	100	+0.601%
2022-11-04	9.9900	9.9900	9.9900	9.9900	0.000%	100	+0.601%
2022-11-03	9.9900	9.9900	9.9900	9.9900	0.000%	140	+0.601%
2022-11-02	9.9900	9.9900	9.9900	9.9900	-0.100%	100	+0.601%
2022-10-28	10.0000	10.0000	10.0000	10.0000	-0.100%	1	+0.500%
2022-10-26	10.0100	10.0100	10.0100	10.0100	+0.150%	1	+0.400%
2022-10-25	9.9950	9.9950	9.9950	9.9950	+0.251%	251	+0.550%
2022-10-19	9.9700	9.9700	9.9700	9.9700	0.000%	170	+0.802%
2022-10-18	9.9700	9.9700	9.9700	9.9700	0.000%	101	+0.802%
2022-10-17	9.9700	9.9700	9.9700	9.9700	0.000%	100	+0.802%
2022-10-06	9.9700	9.9700	9.9700	9.9700	+0.100%	4,308	+0.802%
2022-09-30	9.9600	9.9600	9.9600	9.9600	+0.201%	615	+0.904%
2022-09-22	9.9400	9.9400	9.9400	9.9400	+0.202%	300	+1.107%
2022-09-21	9.9200	9.9200	9.9200	9.9200	+0.303%	122	+1.310%
2022-09-07	9.9200	9.9200	9.8900	9.8900	+0.918%	2,700	+1.618%
2022-09-06	9.8000	9.8000	9.8000	9.8000	-0.810%	750	+2.551%
2022-08-26	9.9200	9.9200	9.8800	9.8800	-0.504%	1,000	+1.721%
2022-08-18	9.9300	9.9300	9.9300	9.9300	0.000%	59	+1.208%
2022-08-15	9.9300	9.9300	9.9300	9.9300	0.000%	110	+1.208%
2022-08-09	9.9200	9.9300	9.9200	9.9300	+0.101%	83	+1.208%
2022-08-05	9.9201	9.9201	9.9200	9.9200	0.000%	0	+1.310%
2022-08-02	9.9400	9.9400	9.9200	9.9200	-0.101%	800	+1.310%
2022-08-01	9.8100	9.9300	9.8100	9.9300	+0.101%	2,500	+1.208%
2022-07-28	9.9200	9.9200	9.9100	9.9200	0.000%	630	+1.310%
2022-07-27	9.9200	9.9200	9.9200	9.9200	+0.202%	639	+1.310%
2022-07-25	9.9000	9.9000	9.9000	9.9000	0.000%	1,500	+1.515%
2022-07-21	10.0200	10.0200	9.9000	9.9000	-1.198%	1,758	+1.515%
2022-07-20	10.0150	10.0200	10.0150	10.0200	+1.008%	869	+0.299%
2022-07-19	9.8950	9.9200	9.8950	9.9200	+0.405%	5,803	+1.310%
2022-07-15	9.8800	9.8800	9.8800	9.8800	-0.202%	600	+1.721%
2022-07-13	9.9000	9.9100	9.8700	9.9000	+0.917%	1,705	+1.515%
2022-07-12	9.8100	9.8100	9.8100	9.8100	-0.709%	501	+2.446%
2022-07-11	9.8800	9.8800	9.8800	9.8800	+0.203%	100	+1.721%
2022-07-08	9.8600	9.8600	9.8600	9.8600	+1.128%	300	+1.927%
2022-07-07	9.7500	9.7500	9.7500	9.7500	-1.176%	500	+3.077%
2022-07-05	9.8000	9.8660	9.8000	9.8660	+0.366%	348	+1.865%
2022-07-01	9.8300	9.8300	9.8300	9.8300	-0.203%	12	+2.238%
2022-06-29	9.8500	9.8500	9.8500	9.8500	-0.203%	345	+2.030%
2022-06-28	10.1700	10.1700	9.8401	9.8700	+0.509%	2,182	+1.824%
2022-06-27	9.8200	9.8200	9.8200	9.8200	-0.406%	3	+2.342%
2022-06-24	9.8600	9.8600	9.8600	9.8600	+0.102%	238	+1.927%
2022-06-21	9.2500	9.8500	9.2500	9.8500	-0.605%	2,007	+2.030%
2022-06-15	9.9100	9.9100	9.9100	9.9100	+0.506%	100	+1.413%
2022-06-13	9.8600	9.8700	9.8600	9.8601	+0.001%	2,550	+1.926%
2022-06-10	9.8600	9.8600	9.8600	9.8600	-0.501%	3,620	+1.927%
2022-06-08	9.8550	9.9096	9.8550	9.9096	+0.401%	1,086	+1.417%
2022-06-07	9.8700	9.8700	9.8700	9.8700	-0.101%	526	+1.824%
2022-06-06	9.8800	9.8800	9.8800	9.8800	-0.403%	125	+1.721%
2022-06-03	9.9200	9.9200	9.9100	9.9200	+0.101%	1,068	+1.310%
2022-06-01	9.9100	9.9200	9.9100	9.9100	+0.304%	3,289	+1.413%
2022-05-27	9.8800	9.8800	9.8800	9.8800	0.000%	610	+1.721%
2022-05-26	9.8700	9.8800	9.8700	9.8800	0.000%	591	+1.721%
2022-05-25	9.8700	9.8800	9.8700	9.8800	+0.100%	1,101	+1.721%
2022-05-24	9.8700	9.8701	9.8700	9.8701	-1.101%	387	+1.823%
2022-05-20	10.0300	10.0300	9.9800	9.9800	+0.808%	971	+0.701%
2022-05-18	9.9500	10.0000	9.9000	9.9000	-0.503%	1,441	+1.515%
2022-05-17	9.9500	9.9501	9.9500	9.9500	-0.401%	2,200	+1.005%
2022-05-11	9.9500	9.9901	9.9400	9.9901	-0.099%	14,197	+0.600%
2022-05-10	10.0000	10.0000	10.0000	10.0000	-0.990%	252	+0.500%
2022-05-06	10.1000	10.1000	10.1000	10.1000	-0.183%	106	-0.495%
2022-05-04	10.1185	10.1185	10.1185	10.1185	-0.163%	290	-0.677%
2022-05-03	10.1350	10.1400	10.1350	10.1350	+0.148%	809	-0.839%
2022-05-02	10.1200	10.1491	10.1200	10.1200	0.000%	3,269	-0.692%
2022-04-29	10.1248	10.1248	10.1100	10.1200	-0.590%	1,471	-0.692%
2022-04-20	10.1801	10.1801	10.1801	10.1801	+0.793%	1,172	-1.278%
2022-04-14	10.1000	10.1000	10.1000	10.1000	-0.883%	300	-0.495%
2022-04-12	10.1900	10.1900	10.1900	10.1900	+0.055%	229	-1.374%
2022-04-08	10.1844	10.1844	10.1844	10.1844	-0.096%	103	-1.320%
2022-04-07	10.1942	10.1942	10.1942	10.1942	+0.040%	120	-1.415%
2022-04-06	10.1800	10.1901	10.1800	10.1901	+0.099%	1,982	-1.375%
2022-04-04	10.1800	10.1800	10.1800	10.1800	0.000%	200	-1.277%
2022-03-31	10.1600	10.1900	10.1600	10.1800	-0.421%	1,219	-1.277%
2022-03-28	10.1200	10.2500	10.1200	10.2230	+0.422%	563	-1.692%
2022-03-25	10.1700	10.1800	10.1700	10.1800	-0.144%	1,000	-1.277%
2022-03-22	10.1400	10.1947	10.1400	10.1947	+1.038%	2,807	-1.419%
2022-03-21	10.0900	10.0900	10.0900	10.0900	-0.591%	364	-0.396%
2022-03-16	10.1500	10.1500	10.1500	10.1500	0.000%	999	-0.985%
2022-03-14	10.1500	10.1500	10.1500	10.1500	-0.098%	110	-0.985%
2022-03-07	10.1600	10.1600	10.1600	10.1600	-0.500%	360	-1.083%
2022-03-04	10.2111	10.2111	10.2111	10.2111	+0.701%	503	-1.578%
2022-02-24	10.0000	10.2370	10.0000	10.1400	-0.977%	5,289	-0.888%
2022-02-18	10.2400	10.2400	10.2400	10.2400	-0.292%	600	-1.855%
2022-02-17	10.1700	10.2700	10.1500	10.2700	+0.538%	1,393	-2.142%
2022-02-14	10.2150	10.2150	10.2150	10.2150	+0.541%	406	-1.615%
2022-02-11	10.1600	10.1600	10.1600	10.1600	+0.495%	504	-1.083%
2022-02-10	10.1100	10.1100	10.1100	10.1100	-0.785%	100	-0.593%
2022-02-09	10.1900	10.1900	10.1900	10.1900	+0.295%	214	-1.374%
2022-02-07	10.1700	10.1800	10.1600	10.1600	-0.098%	2,805	-1.083%
2022-02-04	10.1700	10.1700	10.1700	10.1700	0.000%	244	-1.180%
2022-02-03	10.1600	10.1700	10.1600	10.1700	+0.098%	501	-1.180%
2022-02-01	10.1600	10.1600	10.1500	10.1600	+0.582%	5,767	-1.083%
2022-01-31	10.0300	10.1012	10.0300	10.1012	-0.383%	573	-0.507%
2022-01-28	10.1000	10.1400	10.0700	10.1400	-0.354%	30,963	-0.888%
2022-01-27	10.1700	10.1800	10.1700	10.1760	+0.256%	656	-1.238%
2022-01-24	10.1300	10.1645	10.1100	10.1500	-0.490%	6,694	-0.985%
2022-01-21	10.2200	10.2200	10.2000	10.2000	-0.196%	1,249	-1.471%
2022-01-18	10.3200	10.4000	10.2200	10.2200	-0.778%	2,008	-1.663%
2022-01-14	10.1400	10.3001	10.1400	10.3001	+2.285%	655	-2.428%
2022-01-12	10.0700	10.0700	10.0700	10.0700	-5.490%	501	-0.199%
2022-01-11	10.6550	10.6550	10.6550	10.6550	+3.046%	269	-5.678%
2022-01-10	10.3400	10.3400	10.3400	10.3400	+0.096%	231	-2.805%
2022-01-07	10.3400	10.3400	10.3301	10.3301	-0.672%	873	-2.711%
2022-01-06	10.4000	10.4000	10.4000	10.4000	-2.052%	253	-3.365%
2022-01-03	10.5800	10.6179	10.5680	10.6179	+2.292%	1,082	-5.349%
2021-12-31	10.2800	10.7200	10.2600	10.3800	+1.120%	6,871	-3.179%
2021-12-30	10.2400	10.2652	10.2400	10.2650	+0.439%	1,108	-2.094%
2021-12-28	10.2400	10.2400	10.2201	10.2201	+0.275%	312	-1.664%
2021-12-27	10.1900	10.2950	10.1700	10.1921	-0.370%	3,111	-1.394%
2021-12-23	10.2941	10.2941	10.2200	10.2300	-2.246%	2,427	-1.760%
2021-12-22	10.4650	10.4650	10.4650	10.4650	+0.664%	696	-3.966%
2021-12-21	10.3960	10.3960	10.3960	10.3960	+1.722%	208	-3.328%
2021-12-20	10.5400	10.5400	10.2200	10.2200	-1.636%	1,067	-1.663%
2021-12-17	10.3900	10.3900	10.3900	10.3900	-0.192%	827	-3.272%
2021-12-14	10.4582	10.4582	10.4100	10.4100	-0.866%	2,870	-3.458%
2021-12-13	10.6630	10.6630	10.5000	10.5009	-1.769%	1,476	-4.294%
2021-12-10	10.6400	10.8900	10.6400	10.6900	-1.837%	571	-5.987%
2021-12-08	10.8900	10.8900	10.8900	10.8900	+2.254%	302	-7.713%
2021-12-07	10.6500	10.6500	10.6500	10.6500	-0.467%	340	-5.634%
2021-12-03	10.7100	10.9400	10.7000	10.7000	-2.531%	2,840	-6.075%
2021-12-02	10.9779	10.9779	10.9779	10.9779	-0.110%	192	-8.452%
2021-12-01	11.1000	11.1000	10.9900	10.9900	-0.272%	590	-8.553%
2021-11-30	11.0200	11.0200	11.0200	11.0200	-0.721%	289	-8.802%
2021-11-29	11.9000	11.9000	11.0100	11.1000	-1.333%	42,246	-9.459%
2021-11-26	11.2500	11.2500	11.2500	11.2500	+0.357%	209	-10.667%
2021-11-24	11.1200	11.2100	11.1160	11.2100	-0.178%	3,099	-10.348%
2021-11-23	11.2300	11.2300	11.2300	11.2300	+0.268%	1,042	-10.508%
2021-11-22	10.7000	11.2164	10.7000	11.2000	0.000%	1,343	-10.268%
2021-11-19	11.2000	11.2000	11.2000	11.2000	-0.797%	393	-10.268%
2021-11-18	11.2900	11.2900	11.2900	11.2900	-2.840%	600	-10.983%
2021-11-17	11.3301	11.6200	11.3301	11.6200	+3.014%	543	-13.511%
2021-11-16	11.3000	11.5533	11.2800	11.2800	-1.399%	374	-10.904%
2021-11-15	11.4000	11.9123	11.4000	11.4400	+0.175%	1,070	-12.150%
2021-11-12	10.5400	11.9800	10.5400	11.4200	-4.873%	3,611	-11.996%
2021-11-11	12.4965	12.4965	11.5840	12.0050	+2.783%	1,173	-16.285%
2021-11-09	11.6800	11.7782	11.6800	11.6800	-0.596%	1,451	-13.955%
2021-11-08	11.0900	12.0100	10.7200	11.7500	-2.409%	4,785	-14.468%
2021-11-04	11.9500	12.0400	11.7600	12.0400	-1.714%	1,691	-16.528%
2021-11-02	12.0999	12.2500	12.0711	12.2500	+1.240%	929	-17.959%
2021-10-29	11.5000	12.1199	11.5000	12.1000	+5.769%	2,088	-16.942%
2021-10-28	11.4400	11.4400	11.4400	11.4400	+0.351%	824	-12.150%
2021-10-27	11.5300	11.6000	11.3600	11.4000	-5.079%	4,149	-11.842%
2021-10-26	12.1000	12.5000	12.0000	12.0100	+1.522%	2,622	-16.320%
2021-10-25	11.1800	11.8300	11.1800	11.8300	+6.577%	839	-15.046%
2021-10-22	10.8500	11.1000	10.8500	11.1000	+2.304%	1,459	-9.459%
2021-10-21	10.5400	10.8500	10.5400	10.8500	+0.463%	1,725	-7.373%
2021-10-20	10.7900	10.8000	10.7900	10.8000	+0.840%	685	-6.944%
2021-10-19	10.7000	10.7100	10.7000	10.7100	+0.187%	847	-6.162%
2021-10-18	10.6900	10.6900	10.6900	10.6900	0.000%	376	-5.987%
2021-10-14	10.7000	10.7000	10.6900	10.6900	+0.187%	2,973	-5.987%
2021-10-13	10.7150	10.7150	10.6700	10.6700	+1.233%	372	-5.811%
2021-10-12	10.5400	10.5400	10.5400	10.5400	-1.587%	501	-4.649%
2021-10-11	10.7100	10.7100	10.7100	10.7100	+0.422%	0	-6.162%
2021-10-07	10.6600	10.6650	10.6600	10.6650	-0.140%	513	-5.767%
2021-10-06	10.6100	10.6800	10.6100	10.6800	-0.309%	282	-5.899%
2021-10-05	10.7131	10.7131	10.7131	10.7131	+1.354%	136	-6.190%
2021-10-04	10.5700	10.5700	10.5700	10.5700	-2.040%	132	-4.920%
2021-09-30	10.7900	10.7901	10.7900	10.7901	-0.276%	328	-6.859%
2021-09-29	11.1784	11.3050	10.8200	10.8200	-0.185%	697	-7.116%
2021-09-28	10.8400	10.8401	10.8400	10.8401	-4.493%	628	-7.289%
2021-09-27	10.8400	11.3600	10.8400	11.3500	-0.176%	555	-11.454%
2021-09-24	11.0000	11.3700	11.0000	11.3700	+4.216%	607	-11.609%
2021-09-23	12.1200	12.1200	10.9100	10.9100	-0.880%	2,651	-7.883%
2021-09-22	11.0600	11.1100	11.0069	11.0069	+0.063%	2,474	-8.694%
2021-09-21	11.0650	11.0650	11.0000	11.0000	-0.856%	411	-8.636%
2021-09-17	11.0950	11.0950	11.0950	11.0950	+1.232%	223	-9.419%
2021-09-15	11.0000	11.0000	10.9600	10.9600	-0.725%	874	-8.303%
2021-09-14	11.0400	11.0400	11.0400	11.0400	-0.630%	172	-8.967%
2021-09-13	11.0570	11.1100	11.0570	11.1100	+1.035%	570	-9.541%
2021-09-10	11.0300	11.0350	10.9962	10.9962	-1.379%	751	-8.605%
2021-09-09	11.4500	11.4620	11.1500	11.1500	-6.302%	2,542	-9.865%
2021-09-08	11.4000	11.8999	11.4000	11.8999	+7.206%	203	-15.546%
2021-09-07	11.3499	11.3499	11.1000	11.1000	-2.246%	1,187	-9.459%
2021-09-03	10.7700	11.3550	10.7700	11.3550	+3.040%	620	-11.493%
2021-09-02	10.8000	11.0208	10.8000	11.0200	+0.182%	3,178	-8.802%
2021-09-01	11.0000	11.0000	11.0000	11.0000	+1.852%	200	-8.636%
2021-08-30	11.0000	11.8600	10.8000	10.8000	+0.169%	2,565	-6.944%
2021-08-27	10.7818	10.7818	10.7818	10.7818	-5.090%	132	-6.787%
2021-08-26	11.3600	11.3600	11.3600	11.3600	+3.193%	100	-11.532%
2021-08-24	10.6800	11.0085	10.6800	11.0085	-2.709%	1,912	-8.707%
2021-08-23	11.7430	11.8799	11.3150	11.3150	+3.239%	362	-11.180%
2021-08-20	10.9600	10.9600	10.9600	10.9600	0.000%	211	-8.303%
2021-08-19	10.9600	10.9600	10.9600	10.9600	-1.984%	692	-8.303%
2021-08-17	11.7762	11.8714	11.1818	11.1818	-0.606%	806	-10.122%
2021-08-16	11.2500	11.2500	11.2500	11.2500	-1.584%	2,120	-10.667%
2021-08-12	11.5100	11.5100	11.4311	11.4311	-0.685%	225	-12.082%
2021-08-11	11.5100	11.5100	11.5000	11.5100	-2.705%	930	-12.685%
2021-08-09	11.8300	11.8300	11.8300	11.8300	+0.169%	104	-15.046%
2021-08-06	11.8735	11.9000	11.8100	11.8100	+3.054%	1,770	-14.903%
2021-08-05	11.3700	12.0050	11.3300	11.4600	-9.407%	10,241	-12.304%
2021-08-04	11.2500	13.1000	11.2500	12.6500	+15.632%	26,357	-20.553%
2021-08-03	10.8100	10.9399	10.8100	10.9399	-0.456%	3,503	-8.134%
2021-08-02	10.9900	10.9900	10.9900	10.9900	+0.091%	124	-8.553%
2021-07-30	11.0764	11.1000	10.7600	10.9800	-0.091%	1,647	-8.470%
2021-07-29	11.0300	11.0400	10.9900	10.9900	-5.258%	2,977	-8.553%
2021-07-28	11.5520	11.5999	11.3001	11.5999	+0.038%	902	-13.361%
2021-07-27	11.1600	11.6000	11.0500	11.5955	+0.655%	1,425	-13.328%
2021-07-26	11.2600	11.6500	11.2600	11.5200	+2.308%	1,163	-12.760%
2021-07-23	11.6000	11.6000	11.2601	11.2601	-2.214%	1,793	-10.747%
2021-07-22	11.5150	11.5150	11.5150	11.5150	+0.130%	476	-12.723%
2021-07-21	11.4750	11.6499	11.4000	11.5001	+1.233%	2,592	-12.609%
2021-07-20	11.7999	11.7999	11.3600	11.3600	-1.890%	10,796	-11.532%
2021-07-19	11.3200	11.6450	11.3100	11.5788	-7.591%	3,375	-13.203%
2021-07-16	11.5988	12.5300	11.5988	12.5300	+5.294%	1,669	-19.792%
2021-07-15	11.6900	11.9000	11.6900	11.9000	-4.024%	869	-15.546%
2021-07-14	11.8600	12.3989	11.8600	12.3989	+4.105%	608	-18.944%
2021-07-13	12.9600	12.9600	11.9000	11.9100	-7.531%	7,826	-15.617%
2021-07-09	12.8800	12.8800	12.8800	12.8800	-4.980%	212	-21.972%
2021-07-06	13.6200	13.6838	13.4650	13.5550	-0.426%	18,415	-25.858%
2021-07-02	13.4800	13.6800	12.8279	13.6130	+0.987%	7,477	-26.174%
2021-07-01	13.2800	13.6500	13.2800	13.4800	+3.058%	2,651	-25.445%
2021-06-30	13.0800	13.0800	13.0800	13.0800	-0.909%	1,668	-23.165%
2021-06-29	13.3100	13.6499	13.1350	13.2000	+0.840%	3,484	-23.864%
2021-06-28	12.6900	13.0900	12.6900	13.0900	-0.833%	1,860	-23.224%
2021-06-25	13.0300	13.2000	12.7144	13.2000	-1.459%	5,526	-23.864%
2021-06-24	12.7200	13.3954	12.7200	13.3954	+1.959%	2,233	-24.974%
2021-06-23	13.0000	13.1380	13.0000	13.1380	+3.981%	5,785	-23.504%
2021-06-22	12.5550	13.0000	12.5550	12.6350	-3.106%	933	-20.459%
2021-06-18	13.0400	13.0400	13.0400	13.0400	-1.022%	200	-22.929%
2021-06-17	13.0083	13.1747	13.0083	13.1747	+5.482%	555	-23.717%
2021-06-15	12.8950	13.2400	12.4900	12.4900	-2.574%	1,044	-19.536%
2021-06-14	13.9500	13.9500	12.8200	12.8200	+0.392%	7,753	-21.607%
2021-06-11	13.0000	13.0000	12.7400	12.7700	-4.488%	2,038	-21.300%
2021-06-10	13.1650	13.3700	13.1650	13.3700	+3.403%	429	-24.832%
2021-06-09	13.4000	13.4000	12.8500	12.9300	-0.615%	8,101	-22.274%
2021-06-08	12.5957	13.0800	12.5957	13.0100	+3.009%	19,227	-22.752%
2021-06-07	11.9700	12.6300	11.9300	12.6300	+8.412%	3,501	-20.428%
2021-06-04	11.6001	11.6900	11.6000	11.6500	+0.691%	6,956	-13.734%
2021-06-03	11.6000	11.8000	11.4200	11.5700	-0.942%	3,557	-13.137%
2021-06-02	11.5800	11.6800	11.4200	11.6800	+0.777%	5,110	-13.955%
2021-06-01	11.6000	11.6000	11.3150	11.5900	-1.696%	311,120	-13.287%
2021-05-28	11.8191	11.8191	11.4600	11.7900	-1.339%	1,599	-14.758%
2021-05-25	11.6200	11.9500	11.4400	11.9500	+2.929%	60,267	-15.900%
2021-05-24	11.5050	11.6100	11.5000	11.6100	-4.758%	834	-13.437%
2021-05-21	12.1900	12.1900	12.1900	12.1900	+5.541%	139	-17.555%
2021-05-20	11.6800	11.9800	11.5500	11.5500	-1.028%	20,492	-12.987%
2021-05-19	11.0433	11.9800	11.0433	11.6700	+4.103%	12,796	-13.882%
2021-05-18	11.0100	11.4850	11.0100	11.2100	-0.884%	18,169	-10.348%
2021-05-17	11.1800	11.6447	11.1200	11.3100	-0.088%	8,652	-11.141%
2021-05-14	11.3500	11.4499	11.3000	11.3200	+0.801%	15,098	-11.219%
2021-05-13	11.6600	11.6600	11.2300	11.2300	-2.771%	7,525	-10.508%
2021-05-12	12.1510	12.1510	11.5500	11.5500	-4.703%	1,332	-12.987%
2021-05-11	11.6300	12.1200	11.4900	12.1200	+0.248%	6,011	-17.079%
2021-05-10	11.8000	12.1700	11.6000	12.0900	+1.939%	8,490	-16.873%
2021-05-07	12.0100	12.0100	11.8600	11.8600	+0.765%	1,655	-15.261%
2021-05-06	11.6800	12.0160	11.6685	11.7700	-2.486%	2,689	-14.613%
2021-05-05	12.0000	12.3100	11.9400	12.0700	+0.835%	44,938	-16.736%
2021-05-04	11.7000	12.4954	11.7000	11.9700	-1.481%	16,132	-16.040%
2021-05-03	12.2900	12.2900	12.1500	12.1500	-1.220%	1,037	-17.284%
2021-04-30	12.4500	12.4500	12.3000	12.3000	+0.655%	1,071	-18.293%
2021-04-29	12.5717	12.5717	11.9400	12.2200	-0.082%	14,917	-17.758%
2021-04-28	13.0643	13.0700	12.2000	12.2300	-4.899%	9,855	-17.825%
2021-04-27	12.2000	13.4300	12.2000	12.8600	+6.457%	15,920	-21.851%
2021-04-26	11.6300	12.5999	11.6300	12.0800	+1.173%	5,187	-16.805%
2021-04-23	12.0500	12.1558	11.9300	11.9400	-0.666%	24,575	-15.829%
2021-04-22	12.1600	12.2911	12.0000	12.0200	-1.556%	5,898	-16.389%
2021-04-21	12.4280	12.5400	11.8900	12.2100	-0.691%	30,642	-17.690%
2021-04-20	12.7500	12.7500	12.2850	12.2950	-3.569%	25,308	-18.259%
2021-04-19	12.7100	12.7500	12.4000	12.7500	-3.336%	14,892	-21.176%
2021-04-16	13.3400	13.3400	13.0500	13.1900	-3.228%	4,204	-23.806%
2021-04-15	14.0800	14.1000	13.3000	13.6300	-4.652%	5,763	-26.266%
2021-04-14	15.5600	15.5600	14.2000	14.2950	-5.080%	9,670	-29.696%
2021-04-13	15.2500	15.4159	14.1550	15.0600	-0.660%	14,702	-33.267%
2021-04-12	16.1500	16.1500	15.0600	15.1600	-4.534%	84,932	-33.707%
2021-04-09	15.5200	17.0361	15.5200	15.8800	+6.506%	18,210	-36.713%
2021-04-08	14.1000	15.7100	14.1000	14.9100	+4.852%	117,800	-32.596%
2021-04-07	12.9500	14.8000	12.9500	14.2200	+10.314%	34,352	-29.325%
2021-04-06	12.8500	12.8905	12.6500	12.8905	-0.228%	3,627	-22.036%
2021-04-05	12.0900	13.2700	12.0900	12.9200	+8.389%	20,137	-22.214%
2021-04-01	12.0000	12.1000	11.8500	11.9200	-0.251%	17,127	-15.688%
2021-03-31	12.2942	12.4800	11.7800	11.9500	-3.473%	169,003	-15.900%
2021-03-30	12.2300	12.5000	12.0700	12.3800	+0.162%	49,868	-18.821%
2021-03-29	12.9000	13.0199	12.2500	12.3600	-3.438%	63,504	-18.689%
2021-03-26	12.3500	13.0500	12.0100	12.8000	+5.263%	80,996	-21.484%
2021-03-25	12.3500	12.5500	11.8300	12.1600	-3.721%	58,436	-17.352%
2021-03-24	13.2100	13.7140	12.5501	12.6300	-4.679%	67,058	-20.428%
2021-03-23	14.1000	14.1000	13.1600	13.2500	-5.357%	67,934	-24.151%
2021-03-22	14.0200	14.2700	13.6300	14.0000	+1.376%	43,498	-28.214%
2021-03-19	13.7500	14.1300	12.8300	13.8100	-0.719%	321,682	-27.227%
2021-03-18	14.4500	15.0000	13.5000	13.9100	-4.201%	99,479	-27.750%
2021-03-17	15.5400	15.5400	13.8000	14.5200	-13.930%	83,425	-30.785%
2021-03-16	13.6500	17.0800	13.2200	16.8700	+50.089%	2,381,069	-40.427%
2021-03-15	11.2000	11.3897	11.1504	11.2400	+3.499%	24,822	-10.587%
2021-03-12	10.9400	11.0000	10.8600	10.8600	-0.731%	15,663	-7.459%
2021-03-11	10.8500	10.9600	10.8500	10.9400	+2.243%	11,783	-8.135%
2021-03-10	10.8300	11.0000	10.7000	10.7000	+0.911%	2,506	-6.075%
2021-03-09	10.6300	10.6700	10.5000	10.6034	-2.228%	88,920	-5.219%
2021-03-08	10.7500	10.8450	10.6650	10.8450	+1.545%	19,490	-7.331%
2021-03-05	10.7700	10.9900	10.2700	10.6800	+1.714%	41,967	-5.899%
2021-03-04	10.8800	10.8804	10.5000	10.5000	-3.670%	73,946	-4.286%
2021-03-03	11.1001	11.3100	10.6600	10.9000	-2.154%	32,682	-7.798%
2021-03-02	11.7900	11.7900	11.1000	11.1400	-4.786%	29,834	-9.785%
2021-03-01	11.7000	11.9500	11.6700	11.7000	+0.862%	54,677	-14.103%
2021-02-26	11.6000	11.6000	11.3900	11.6000	+0.086%	70,129	-13.362%
2021-02-25	11.6576	11.8000	11.4000	11.5900	+0.694%	157,254	-13.287%
2021-02-24	11.7945	11.7945	11.3805	11.5101	-2.374%	55,043	-12.685%
2021-02-23	11.2400	11.7900	11.2400	11.7900	+1.115%	7,143	-14.758%
2021-02-22	11.6900	11.8000	11.5000	11.6600	-1.603%	5,835	-13.808%
2021-02-19	11.4200	11.9600	11.4035	11.8500	+0.765%	39,286	-15.190%
2021-02-18	11.1800	11.8750	11.1800	11.7600	+0.256%	3,074	-14.541%
2021-02-17	11.6000	12.0000	11.5967	11.7300	+0.773%	17,451	-14.322%
2021-02-16	11.4600	11.7003	11.4600	11.6400	+1.305%	27,589	-13.660%
2021-02-12	11.5750	11.6600	11.3800	11.4900	-1.204%	35,052	-12.533%
2021-02-11	11.6900	11.8000	11.5450	11.6300	-1.375%	3,039	-13.586%
2021-02-10	11.5600	11.7921	11.5000	11.7921	+2.540%	3,069	-14.773%
2021-02-09	11.3900	11.6000	11.3900	11.5000	+1.500%	11,779	-12.609%
2021-02-08	11.5000	11.7866	11.3300	11.3300	-1.307%	170,631	-11.297%
2021-02-05	11.7399	11.7800	11.4800	11.4800	-1.120%	60,391	-12.456%
2021-02-04	11.6173	11.7000	11.3401	11.6100	-0.343%	18,797	-13.437%
2021-02-03	11.4900	11.7400	10.9575	11.6500	+2.418%	42,512	-13.734%
2021-02-02	11.1900	11.3750	10.9001	11.3750	+1.381%	7,076	-11.648%
2021-02-01	10.9500	11.2200	10.8875	11.2200	+2.000%	213,528	-10.428%
2021-01-29	10.8021	11.0100	10.8021	11.0000	+1.852%	55,881	-8.636%
2021-01-28	10.8001	10.8400	10.6200	10.8000	-0.461%	53,519	-6.944%
2021-01-27	11.0900	11.0900	10.7051	10.8500	-3.211%	117,843	-7.373%
2021-01-26	11.4900	11.5500	11.0000	11.2100	-2.096%	176,889	-10.348%
2021-01-25	11.5500	11.5500	11.2300	11.4500	0.000%	86,030	-12.227%
2021-01-22	11.2074	11.5000	11.1500	11.4500	+1.597%	75,382	-12.227%
2021-01-21	11.1500	11.2700	11.1100	11.2700	+1.899%	425,617	-10.825%
2021-01-20	10.8159	11.2700	10.7600	11.0600	+2.597%	176,794	-9.132%
2021-01-19	11.0000	11.0000	10.7600	10.7800	+0.279%	31,728	-6.772%
2021-01-15	10.9000	10.9350	10.7400	10.7500	-1.195%	34,189	-6.512%
2021-01-14	10.7700	10.9800	10.7700	10.8800	+1.304%	146,358	-7.629%
2021-01-13	10.7500	10.8700	10.6750	10.7400	+0.187%	170,607	-6.425%
2021-01-12	10.7000	10.7400	10.5201	10.7200	+0.187%	75,747	-6.250%
2021-01-11	10.7500	10.7500	10.7000	10.7000	0.000%	16,364	-6.075%
2021-01-08	10.5500	10.7400	10.5500	10.7000	+1.422%	22,718	-6.075%
2021-01-07	10.5002	10.6450	10.5002	10.5500	+0.476%	20,744	-4.739%
2021-01-06	10.5500	10.5500	10.5000	10.5000	0.000%	6,486	-4.286%
2021-01-05	10.6200	10.6500	10.4900	10.5000	-1.223%	67,487	-4.286%
2021-01-04	10.7000	10.7000	10.6200	10.6300	-0.375%	24,516	-5.456%
2020-12-31	10.7000	10.7000	10.6500	10.6700	-0.280%	25,683	-5.811%
2020-12-30	10.6050	10.7150	10.5900	10.7000	+1.711%	39,065	-6.075%
2020-12-29	10.7500	10.7500	10.3800	10.5200	-1.866%	37,412	-4.468%
2020-12-28	10.5700	10.7300	10.4900	10.7200	+1.463%	105,152	-6.250%
2020-12-24	10.4999	10.6000	10.4636	10.5654	+0.911%	25,792	-4.878%
2020-12-23	10.4800	10.4899	10.4200	10.4700	+0.191%	7,184	-4.011%
2020-12-22	10.3800	10.4900	10.3750	10.4500	+0.674%	294,162	-3.828%
2020-12-21	10.4100	10.4100	10.3600	10.3800	-0.479%	17,932	-3.179%
2020-12-18	10.3500	10.4900	10.3300	10.4300	+0.579%	33,727	-3.643%
2020-12-17	10.4022	10.4150	10.3700	10.3700	-0.288%	2,826	-3.086%
2020-12-16	10.2600	10.4500	10.2600	10.4000	+0.483%	32,842	-3.365%
2020-12-15	10.3500	10.4000	10.2500	10.3500	-0.289%	148,122	-2.899%
2020-12-14	10.3700	10.3999	10.3000	10.3800	+0.096%	21,042	-3.179%
2020-12-11	10.4500	10.4500	10.3300	10.3700	+0.097%	33,801	-3.086%
2020-12-10	10.3800	10.4250	10.3500	10.3600	-0.385%	236,145	-2.992%
2020-12-09	10.3400	10.4000	10.2800	10.4000	+0.580%	261,592	-3.365%
2020-12-08	10.4000	10.4000	10.3000	10.3400	-0.577%	150,513	-2.805%
2020-12-07	10.3500	10.4000	10.2800	10.4000	+1.463%	298,742	-3.365%
2020-12-04	10.3000	10.5600	10.2500	10.2500	0.000%	3,302,098	-1.951%

.dark-mode .cBZCKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBZCKy{ color: #333333; background-color: white; border: 2px solid #333333; }FTCVUFinTech Acquisition Corp. V Unitstock NASDAQ

FTCVU
FinTech Acquisition Corp. V Unit
stock NASDAQ