Dark

FTIV
FinTech Acquisition Corp. IV Class A Common Stock
stock NASDAQ

Inactive

Jun 24, 2021

13.28USD+0.302%(+0.04)493,532

Pre-market

0.00USD-100.000%(-13.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-24	13.2100	13.4900	13.0000	13.2800	+0.302%	493,532	0.000%
2021-06-23	12.1400	13.2800	12.1400	13.2400	+7.730%	843,405	+0.302%
2021-06-22	11.8200	12.3200	11.8200	12.2900	+3.364%	267,483	+8.055%
2021-06-21	12.0900	12.1200	11.6750	11.8900	-0.917%	87,804	+11.690%
2021-06-18	12.0000	12.2100	11.9800	12.0000	-0.662%	370,470	+10.667%
2021-06-17	12.0900	12.3200	11.9035	12.0800	-0.165%	13,043	+9.934%
2021-06-16	12.4800	12.5000	11.9700	12.1000	-3.200%	26,140	+9.752%
2021-06-15	12.6750	12.6750	12.4000	12.5000	0.000%	327,757	+6.240%
2021-06-14	12.6000	12.8321	12.3750	12.5000	-0.794%	29,143	+6.240%
2021-06-11	12.6800	13.0000	12.4500	12.6000	-0.787%	68,605	+5.397%
2021-06-10	12.9509	12.9509	12.6700	12.7000	-0.392%	161,951	+4.567%
2021-06-09	12.8000	12.9999	12.6350	12.7500	-0.391%	75,039	+4.157%
2021-06-08	12.5100	12.9400	12.5000	12.8000	+2.073%	40,902	+3.750%
2021-06-07	12.7600	13.1400	12.3000	12.5400	-1.493%	57,177	+5.901%
2021-06-04	12.5000	13.2450	12.3100	12.7300	+3.496%	255,845	+4.321%
2021-06-03	11.9100	12.3400	11.9100	12.3000	-0.566%	21,993	+7.967%
2021-06-02	13.0700	13.0700	12.2000	12.3700	-5.716%	81,903	+7.357%
2021-06-01	12.6300	13.4700	12.2501	13.1200	+3.633%	73,987	+1.220%
2021-05-28	11.9500	13.0000	11.8600	12.6600	+5.500%	129,072	+4.897%
2021-05-27	11.7000	12.0200	11.7000	12.0000	0.000%	16,473	+10.667%
2021-05-26	11.5350	12.0400	11.5000	12.0000	+0.503%	55,070	+10.667%
2021-05-25	11.7300	12.0000	11.7300	11.9400	+0.084%	54,057	+11.223%
2021-05-24	11.9600	11.9600	11.5501	11.9300	-0.167%	19,560	+11.316%
2021-05-21	11.8500	11.9500	11.5501	11.9500	+1.616%	111,742	+11.130%
2021-05-20	11.7500	11.8500	11.6000	11.7600	+0.085%	13,045	+12.925%
2021-05-19	11.6200	11.7600	11.4229	11.7500	+1.206%	22,170	+13.021%
2021-05-18	11.3500	11.8000	11.3000	11.6100	+1.842%	25,630	+14.384%
2021-05-17	11.2000	11.5000	11.2000	11.4000	+2.610%	144,072	+16.491%
2021-05-14	11.1700	11.2000	11.0250	11.1100	0.000%	83,115	+19.532%
2021-05-13	11.0000	11.1700	10.9750	11.1100	+0.725%	17,603	+19.532%
2021-05-12	11.2300	11.2500	10.8200	11.0300	-2.303%	53,364	+20.399%
2021-05-11	11.3300	11.5000	10.8400	11.2900	-1.741%	31,947	+17.626%
2021-05-10	11.4300	11.6618	11.3200	11.4900	-0.948%	307,491	+15.579%
2021-05-07	11.0700	11.6420	11.0700	11.6000	-0.258%	99,935	+14.483%
2021-05-06	11.5300	11.6650	11.3400	11.6300	0.000%	26,204	+14.187%
2021-05-05	11.6000	11.7150	11.4600	11.6300	+0.519%	38,747	+14.187%
2021-05-04	11.6000	11.6000	11.4900	11.5700	-0.259%	54,120	+14.780%
2021-05-03	11.2900	11.6000	11.2300	11.6000	+2.383%	35,408	+14.483%
2021-04-30	11.0200	11.4000	11.0150	11.3300	+1.614%	69,745	+17.211%
2021-04-29	11.0800	11.2000	10.9300	11.1500	-0.446%	49,210	+19.103%
2021-04-28	11.3100	11.3100	11.1043	11.2000	-0.973%	15,245	+18.571%
2021-04-27	11.2500	11.3100	11.0200	11.3100	+0.623%	15,288	+17.418%
2021-04-26	11.3100	11.3200	11.1200	11.2400	+0.627%	104,439	+18.149%
2021-04-23	11.1000	11.3800	11.0300	11.1700	+0.540%	134,741	+18.890%
2021-04-22	11.0300	11.1100	11.0000	11.1100	+0.908%	5,408	+19.532%
2021-04-21	10.9000	11.0500	10.8800	11.0100	+1.009%	145,643	+20.618%
2021-04-20	11.0000	11.0500	10.8299	10.9000	-0.999%	288,110	+21.835%
2021-04-19	11.0100	11.0400	10.9500	11.0100	+0.091%	25,960	+20.618%
2021-04-16	11.0000	11.0500	11.0000	11.0000	-0.091%	31,795	+20.727%
2021-04-15	11.0000	11.0400	11.0000	11.0100	-0.362%	6,451	+20.618%
2021-04-14	11.0000	11.1000	11.0000	11.0500	+0.455%	23,722	+20.181%
2021-04-13	11.0300	11.1384	10.9600	11.0000	0.000%	67,857	+20.727%
2021-04-12	10.9200	11.1276	10.9200	11.0000	+0.733%	109,721	+20.727%
2021-04-09	10.9900	11.0000	10.8050	10.9200	-0.183%	33,860	+21.612%
2021-04-08	10.9300	11.1273	10.7200	10.9400	-0.816%	34,143	+21.389%
2021-04-07	10.8000	11.1900	10.6400	11.0300	+1.753%	87,710	+20.399%
2021-04-06	10.9100	11.0000	10.7400	10.8400	-0.550%	68,558	+22.509%
2021-04-05	11.1800	11.1800	10.9000	10.9000	-1.713%	44,606	+21.835%
2021-04-01	11.1000	11.2500	11.0000	11.0900	-0.805%	46,193	+19.748%
2021-03-31	11.1700	11.3248	11.1100	11.1800	+0.540%	138,146	+18.784%
2021-03-30	11.1700	11.3000	11.1000	11.1200	-0.714%	29,959	+19.424%
2021-03-29	11.0400	11.3300	10.9001	11.2000	+0.269%	82,344	+18.571%
2021-03-26	10.9800	11.2700	10.9600	11.1700	+1.086%	46,407	+18.890%
2021-03-25	10.9100	11.1400	10.8000	11.0500	-0.361%	91,147	+20.181%
2021-03-24	10.9200	11.0900	10.9000	11.0900	+1.186%	73,247	+19.748%
2021-03-23	11.2000	11.2900	10.9000	10.9600	-2.143%	199,518	+21.168%
2021-03-22	11.1000	11.3000	11.0500	11.2000	+1.726%	283,794	+18.571%
2021-03-19	11.0100	11.1800	10.9500	11.0100	-0.452%	427,847	+20.618%
2021-03-18	11.1000	11.2300	11.0100	11.0600	-0.718%	196,419	+20.072%
2021-03-17	11.3200	11.3200	10.7500	11.1400	-0.536%	541,261	+19.210%
2021-03-16	11.3100	11.5900	11.0000	11.2000	+2.752%	323,770	+18.571%
2021-03-15	11.0000	11.0000	10.8000	10.9000	-0.638%	39,477	+21.835%
2021-03-12	10.8400	10.9800	10.6800	10.9700	-0.363%	52,912	+21.057%
2021-03-11	10.8100	11.0200	10.5872	11.0100	+1.662%	399,479	+20.618%
2021-03-10	10.7700	11.0050	10.7600	10.8300	+0.464%	340,500	+22.622%
2021-03-09	10.6500	11.0000	10.6000	10.7800	+1.221%	135,438	+23.191%
2021-03-08	10.2500	11.0750	10.2500	10.6500	+4.310%	411,422	+24.695%
2021-03-05	10.1300	10.4000	10.1200	10.2100	+0.889%	91,218	+30.069%
2021-03-04	10.3200	10.7500	10.0600	10.1200	-2.692%	266,947	+31.225%
2021-03-03	10.5200	10.5300	10.2501	10.4000	-1.422%	593,349	+27.692%
2021-03-02	10.6000	10.7000	10.4300	10.5500	-0.659%	88,049	+25.877%
2021-03-01	10.8100	10.8800	10.5330	10.6200	+0.189%	192,252	+25.047%
2021-02-26	10.6001	10.6700	10.5600	10.6000	-1.388%	423,912	+25.283%
2021-02-25	10.8000	10.9400	10.7000	10.7492	-1.383%	561,371	+23.544%
2021-02-24	11.0000	11.0600	10.7001	10.9000	-1.179%	663,743	+21.835%
2021-02-23	11.0000	11.2900	10.5700	11.0300	-0.271%	310,376	+20.399%
2021-02-22	11.2800	11.3370	11.0600	11.0600	-1.601%	51,573	+20.072%
2021-02-19	11.0900	11.3500	11.0000	11.2400	+2.182%	111,280	+18.149%
2021-02-18	11.0300	11.0700	10.9000	11.0000	-0.632%	202,959	+20.727%
2021-02-17	11.2400	11.4099	11.0000	11.0700	-2.467%	134,007	+19.964%
2021-02-16	11.0400	11.6400	11.0400	11.3500	+2.252%	204,089	+17.004%
2021-02-12	11.1000	11.3300	11.0300	11.1000	-0.270%	145,292	+19.640%
2021-02-11	11.3200	11.3200	10.9800	11.1300	-1.852%	128,740	+19.317%
2021-02-10	11.2900	11.5200	11.0000	11.3400	+0.443%	259,725	+17.108%
2021-02-09	11.4300	11.4900	11.2100	11.2900	-1.225%	114,633	+17.626%
2021-02-08	11.5000	11.7500	11.3900	11.4300	-0.175%	332,083	+16.185%
2021-02-05	11.5000	11.8504	11.4100	11.4500	-0.435%	210,415	+15.983%
2021-02-04	11.9100	12.0000	11.4400	11.5000	-2.294%	199,255	+15.478%
2021-02-03	11.8400	12.1000	11.7700	11.7700	+0.170%	225,905	+12.829%
2021-02-02	11.3400	12.0000	11.3200	11.7500	+3.524%	183,320	+13.021%
2021-02-01	11.6000	11.8300	11.1500	11.3500	-1.390%	638,541	+17.004%
2021-01-29	11.5300	11.8600	11.3300	11.5100	-0.604%	166,333	+15.378%
2021-01-28	11.7500	11.9000	11.1300	11.5800	-5.004%	277,107	+14.680%
2021-01-27	11.9600	12.3900	11.3200	12.1900	-1.931%	791,226	+8.942%
2021-01-26	12.3300	12.4500	12.0122	12.4300	+0.811%	509,735	+6.838%
2021-01-25	12.7900	13.1450	12.2900	12.3300	-1.360%	848,265	+7.705%
2021-01-22	12.2000	12.5000	12.0100	12.5000	+2.459%	274,533	+6.240%
2021-01-21	12.0800	12.3400	11.9800	12.2000	-0.164%	496,635	+8.852%
2021-01-20	12.2500	12.3066	11.8100	12.2200	-0.245%	379,057	+8.674%
2021-01-19	12.4000	12.4000	11.9600	12.2500	+0.082%	467,284	+8.408%
2021-01-15	11.8800	12.3100	11.8500	12.2400	+0.575%	965,620	+8.497%
2021-01-14	11.4200	12.3200	11.2500	12.1700	+6.010%	1,987,121	+9.121%
2021-01-13	10.8000	11.6000	10.7900	11.4800	+6.494%	1,435,432	+15.679%
2021-01-12	10.9000	10.9200	10.7600	10.7800	-0.645%	403,847	+23.191%
2021-01-11	10.9500	10.9900	10.7600	10.8500	-1.094%	196,245	+22.396%
2021-01-08	11.0100	11.1500	10.9700	10.9700	-0.363%	666,449	+21.057%
2021-01-07	11.0800	11.1900	10.9900	11.0100	-0.632%	1,117,846	+20.618%
2021-01-06	10.8700	11.1800	10.6300	11.0800	+2.498%	1,505,093	+19.856%
2021-01-05	10.9000	10.9700	10.6000	10.8100	-1.548%	755,727	+22.849%
2021-01-04	11.2800	11.2800	10.8500	10.9800	-2.832%	1,190,635	+20.947%
2020-12-31	11.0800	11.3900	11.0000	11.3000	-0.790%	1,774,055	+17.522%
2020-12-30	11.6300	12.5000	11.0800	11.3900	+5.025%	8,527,911	+16.594%
2020-12-29	10.9000	10.9000	10.4200	10.8450	-0.596%	213,305	+22.453%
2020-12-28	10.9000	11.0791	10.7100	10.9100	+0.184%	194,383	+21.723%
2020-12-24	10.7200	11.2500	10.6400	10.8900	+2.350%	341,775	+21.947%
2020-12-23	10.6900	10.6900	10.1700	10.6400	+1.333%	145,103	+24.812%
2020-12-22	10.2400	10.9999	10.1200	10.5000	+2.140%	176,962	+26.476%
2020-12-21	10.2300	10.4000	10.2100	10.2800	-0.194%	61,187	+29.183%
2020-12-18	10.4300	10.4300	10.2200	10.3000	-0.290%	37,479	+28.932%
2020-12-17	10.3200	10.4500	10.2400	10.3300	+0.097%	19,674	+28.558%
2020-12-16	10.3000	10.4200	10.2378	10.3200	+0.267%	29,637	+28.682%
2020-12-15	10.3300	10.4207	10.2600	10.2925	-0.266%	35,868	+29.026%
2020-12-14	10.5200	10.5499	10.2600	10.3200	-0.960%	73,734	+28.682%
2020-12-11	10.4000	10.5900	10.3000	10.4200	+1.659%	109,952	+27.447%
2020-12-10	10.2600	10.4399	10.1600	10.2500	-0.292%	59,894	+29.561%
2020-12-09	10.3900	10.4900	10.1600	10.2800	-0.291%	57,856	+29.183%
2020-12-08	10.3700	10.3800	10.2170	10.3100	+0.585%	49,279	+28.807%
2020-12-07	10.3300	10.3800	10.2000	10.2500	-0.774%	50,377	+29.561%
2020-12-04	10.2400	10.3800	10.1100	10.3300	+0.978%	73,795	+28.558%
2020-12-03	10.2100	10.3900	10.2000	10.2300	-0.968%	71,762	+29.814%
2020-12-02	10.2700	10.5542	10.2000	10.3300	+0.780%	138,595	+28.558%
2020-12-01	10.5600	10.5800	10.2500	10.2500	-2.195%	262,400	+29.561%
2020-11-30	10.7000	11.1975	10.4600	10.4800	+4.800%	877,662	+26.718%
2020-11-27	9.9000	10.0600	9.7500	10.0000	+2.145%	108,164	+32.800%
2020-11-25	9.7800	9.9100	9.7500	9.7900	+0.102%	184,072	+35.649%
2020-11-24	10.0500	10.1800	9.6000	9.7800	0.000%	358,678	+35.787%

.dark-mode .ddW0BT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddW0BT{ color: #333333; background-color: white; border: 2px solid #333333; }FTIVFinTech Acquisition Corp. IV Class A Common Stockstock NASDAQ

FTIV
FinTech Acquisition Corp. IV Class A Common Stock
stock NASDAQ