Dark

FTIVW
FinTech Acquisition Corp. IV Warrant
stock NASDAQ

Inactive

Jun 24, 2021

2.90USD+5.455%(+0.15)147,564

Pre-market

0.00USD-100.000%(-2.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-24	2.9499	2.9499	2.6800	2.9000	+5.455%	147,564	0.000%
2021-06-23	2.5000	2.8000	2.5000	2.7500	+7.843%	86,840	+5.455%
2021-06-22	2.2801	2.5500	2.2801	2.5500	+3.239%	25,087	+13.725%
2021-06-21	2.4000	2.4950	2.4000	2.4700	+2.490%	59,562	+17.409%
2021-06-18	2.2500	2.4100	2.2100	2.4100	+0.417%	22,300	+20.332%
2021-06-17	2.4500	2.4700	2.4000	2.4000	0.000%	12,614	+20.833%
2021-06-16	2.3600	2.4501	2.3500	2.4000	+1.695%	2,313	+20.833%
2021-06-15	2.3000	2.4250	2.3000	2.3600	-4.065%	13,152	+22.881%
2021-06-14	2.5000	2.5500	2.3400	2.4600	+1.653%	223,269	+17.886%
2021-06-11	2.5400	2.5400	2.3600	2.4200	-3.968%	93,087	+19.835%
2021-06-10	2.4540	2.5300	2.3500	2.5200	+3.704%	7,018	+15.079%
2021-06-09	2.2800	2.4600	2.2800	2.4300	-3.187%	1,473	+19.342%
2021-06-08	2.4300	2.5100	2.3400	2.5100	-0.791%	31,323	+15.538%
2021-06-07	2.3400	2.5500	2.3100	2.5300	-0.784%	32,297	+14.625%
2021-06-04	2.2500	2.5500	2.2500	2.5500	+13.333%	65,040	+13.725%
2021-06-03	2.2800	2.2800	2.0200	2.2500	-4.255%	5,495	+28.889%
2021-06-02	2.3500	2.4900	2.1800	2.3500	+2.174%	85,805	+23.404%
2021-06-01	2.0700	2.3000	2.0700	2.3000	+6.481%	80,728	+26.087%
2021-05-28	1.8101	2.1700	1.8101	2.1600	+13.684%	61,943	+34.259%
2021-05-27	1.8900	1.9000	1.8900	1.9000	+0.529%	6,133	+52.632%
2021-05-26	1.8700	1.8900	1.7600	1.8900	+0.532%	17,462	+53.439%
2021-05-25	1.7300	1.8800	1.7300	1.8800	+11.243%	17,380	+54.255%
2021-05-24	1.6900	1.9000	1.6300	1.6900	-5.056%	7,633	+71.598%
2021-05-21	1.8000	1.8000	1.6200	1.7800	-1.111%	5,074	+62.921%
2021-05-20	1.5100	1.8000	1.5100	1.8000	0.000%	79,703	+61.111%
2021-05-19	1.7500	1.8000	1.6542	1.8000	+16.129%	17,867	+61.111%
2021-05-18	1.5200	1.5500	1.5100	1.5500	+7.639%	127,162	+87.097%
2021-05-17	1.3800	1.4600	1.3800	1.4400	+12.500%	11,950	+101.389%
2021-05-14	1.1168	1.3300	1.1168	1.2800	-7.246%	8,479	+126.563%
2021-05-13	1.3000	1.5500	1.2100	1.3800	+7.812%	18,434	+110.145%
2021-05-12	1.2500	1.3599	1.2000	1.2800	-10.490%	23,089	+126.563%
2021-05-11	1.3501	1.4300	1.3000	1.4300	-2.721%	9,373	+102.797%
2021-05-10	1.3700	1.4700	1.3500	1.4700	-2.000%	19,733	+97.279%
2021-05-07	1.5250	1.5300	1.4400	1.5000	-5.063%	13,348	+93.333%
2021-05-06	1.5800	1.5800	1.5800	1.5800	+0.496%	676	+83.544%
2021-05-05	1.5001	1.8000	1.5000	1.5722	-4.321%	14,942	+84.455%
2021-05-04	1.6000	1.7000	1.6000	1.6432	+4.000%	34,119	+76.485%
2021-05-03	1.3900	1.5900	1.3900	1.5800	+8.966%	7,836	+83.544%
2021-04-30	1.7499	1.7499	1.3400	1.4500	-9.938%	7,794	+100.000%
2021-04-29	1.5900	1.6126	1.5105	1.6100	+6.623%	17,227	+80.124%
2021-04-28	1.4700	1.5900	1.4600	1.5100	+8.633%	6,801	+92.053%
2021-04-27	1.3501	1.3900	1.3500	1.3900	+2.963%	3,057	+108.633%
2021-04-26	1.3600	1.4150	1.3500	1.3500	-3.571%	120,376	+114.815%
2021-04-23	1.2300	1.4500	1.2300	1.4000	+13.821%	58,364	+107.143%
2021-04-22	1.4500	1.5200	1.2300	1.2300	-8.889%	88,583	+135.772%
2021-04-21	1.2201	1.3500	1.2200	1.3500	+13.445%	24,178	+114.815%
2021-04-20	1.2500	1.2600	1.1900	1.1900	-7.031%	32,215	+143.697%
2021-04-19	1.3100	1.3235	1.2800	1.2800	-8.571%	11,383	+126.563%
2021-04-16	1.3000	1.4501	1.3000	1.4000	+6.821%	50,158	+107.143%
2021-04-15	1.3000	1.3600	1.3000	1.3106	-6.386%	48,708	+121.273%
2021-04-14	1.3000	1.4000	1.3000	1.4000	+3.704%	2,700	+107.143%
2021-04-13	1.5100	1.5100	1.3500	1.3500	-2.174%	89,377	+114.815%
2021-04-12	1.3000	1.4875	1.3000	1.3800	-1.429%	77,622	+110.145%
2021-04-09	1.3300	1.5200	1.3200	1.4000	0.000%	6,248	+107.143%
2021-04-08	1.4000	1.4000	1.4000	1.4000	0.000%	3,758	+107.143%
2021-04-07	1.5125	1.5125	1.4000	1.4000	+3.704%	968	+107.143%
2021-04-06	1.3000	1.3500	1.3000	1.3500	0.000%	4,525	+114.815%
2021-04-05	1.3500	1.4000	1.3100	1.3500	+0.007%	60,829	+114.815%
2021-04-01	1.4600	1.4750	1.3250	1.3499	-6.903%	116,360	+114.831%
2021-03-31	1.4400	1.4500	1.3750	1.4500	+1.045%	9,190	+100.000%
2021-03-30	1.4300	1.4650	1.4300	1.4350	-1.034%	205,226	+102.091%
2021-03-29	1.4300	1.4500	1.4300	1.4500	0.000%	4,321	+100.000%
2021-03-26	1.4500	1.4750	1.4000	1.4500	+0.694%	73,376	+100.000%
2021-03-25	1.2500	1.4600	1.2500	1.4400	+6.667%	26,714	+101.389%
2021-03-24	1.4400	1.4500	1.3101	1.3500	-6.897%	72,573	+114.815%
2021-03-23	1.4500	1.4700	1.4200	1.4500	0.000%	29,371	+100.000%
2021-03-22	1.5000	1.5000	1.4500	1.4500	-3.333%	3,251	+100.000%
2021-03-19	1.4200	1.6400	1.4200	1.5000	0.000%	64,778	+93.333%
2021-03-18	1.5400	1.5500	1.5000	1.5000	0.000%	11,423	+93.333%
2021-03-17	1.4900	1.7200	1.4200	1.5000	+2.740%	41,955	+93.333%
2021-03-16	1.6500	1.7500	1.4100	1.4600	+2.824%	43,804	+98.630%
2021-03-15	1.4800	1.4800	1.3700	1.4199	-5.252%	16,625	+104.240%
2021-03-12	1.4700	1.5000	1.3500	1.4986	+1.257%	20,015	+93.514%
2021-03-11	1.5904	1.7005	1.4800	1.4800	-0.671%	6,558	+95.946%
2021-03-10	1.7800	1.7800	1.4700	1.4900	-3.247%	23,954	+94.631%
2021-03-09	1.5600	1.6600	1.4400	1.5400	-1.282%	36,005	+88.312%
2021-03-08	1.4500	1.7400	1.4100	1.5600	+13.043%	39,042	+85.897%
2021-03-05	1.3000	1.5000	1.2200	1.3800	+9.524%	44,259	+110.145%
2021-03-04	1.4100	1.4400	1.2600	1.2600	-22.222%	36,488	+130.159%
2021-03-03	1.7250	1.7250	1.6000	1.6200	-7.429%	39,599	+79.012%
2021-03-02	1.7600	1.7850	1.6200	1.7500	0.000%	52,789	+65.714%
2021-03-01	1.7300	1.9499	1.7300	1.7500	+8.025%	39,191	+65.714%
2021-02-26	1.6400	1.6600	1.5400	1.6200	-0.613%	27,188	+79.012%
2021-02-25	1.7500	1.9000	1.5100	1.6300	-9.945%	36,357	+77.914%
2021-02-24	1.8100	1.8500	1.7423	1.8100	-1.764%	38,453	+60.221%
2021-02-23	1.8700	1.9500	1.7799	1.8425	-7.412%	73,358	+57.395%
2021-02-22	2.0000	2.0500	1.9400	1.9900	0.000%	50,290	+45.729%
2021-02-19	1.9300	2.0400	1.8800	1.9900	+2.051%	294,836	+45.729%
2021-02-18	1.9800	1.9800	1.8200	1.9500	-1.015%	35,614	+48.718%
2021-02-17	1.9700	2.0100	1.9500	1.9700	+2.604%	15,504	+47.208%
2021-02-16	2.2000	2.2000	1.9100	1.9200	-3.035%	64,194	+51.042%
2021-02-12	2.0800	2.0800	1.9801	1.9801	-0.995%	13,422	+46.457%
2021-02-11	2.0300	2.1050	1.9801	2.0000	0.000%	118,755	+45.000%
2021-02-10	2.2900	2.2900	2.0000	2.0000	-9.087%	47,721	+45.000%
2021-02-09	2.3450	2.3450	2.1100	2.1999	-10.135%	27,165	+31.824%
2021-02-08	2.2001	2.5000	2.2001	2.4480	+9.286%	56,300	+18.464%
2021-02-05	2.0000	2.3000	2.0000	2.2400	+7.692%	77,385	+29.464%
2021-02-04	2.1900	2.2500	1.9750	2.0800	+0.483%	72,803	+39.423%
2021-02-03	2.1700	2.3000	2.0400	2.0700	-4.167%	77,280	+40.097%
2021-02-02	1.9750	2.1700	1.8500	2.1600	+4.348%	145,827	+34.259%
2021-02-01	1.7500	2.0700	1.7500	2.0700	+21.765%	49,478	+40.097%
2021-01-29	1.9800	1.9800	1.6300	1.7000	+1.190%	44,821	+70.588%
2021-01-28	1.8000	2.0400	1.6500	1.6800	-1.754%	122,272	+72.619%
2021-01-27	1.9900	2.0000	1.6600	1.7100	-14.500%	135,564	+69.591%
2021-01-26	2.0801	2.0900	1.9200	2.0000	-4.306%	117,140	+45.000%
2021-01-25	2.0300	2.2131	2.0300	2.0900	+1.951%	95,874	+38.756%
2021-01-22	2.1500	2.1800	2.0400	2.0500	-0.485%	53,952	+41.463%
2021-01-21	2.0700	2.1900	2.0400	2.0600	+2.488%	104,425	+40.777%
2021-01-20	2.0100	2.0900	1.9998	2.0100	-3.365%	88,316	+44.279%
2021-01-19	2.0500	2.1500	2.0400	2.0800	0.000%	178,536	+39.423%
2021-01-15	2.1500	2.1899	2.0100	2.0800	+1.463%	129,110	+39.423%
2021-01-14	2.1000	2.4500	2.0500	2.0500	0.000%	267,443	+41.463%
2021-01-13	2.0500	2.1300	2.0000	2.0500	+2.500%	221,789	+41.463%
2021-01-12	2.1500	2.1500	1.9800	2.0000	-0.990%	387,882	+45.000%
2021-01-11	2.0500	2.1900	2.0200	2.0200	-0.094%	105,981	+43.564%
2021-01-08	2.0000	2.1400	1.9500	2.0219	+0.094%	94,502	+43.429%
2021-01-07	2.1200	2.2199	2.0000	2.0200	-0.825%	100,246	+43.564%
2021-01-06	2.0100	2.0800	2.0100	2.0368	-0.644%	110,551	+42.380%
2021-01-05	2.0100	2.1300	2.0100	2.0500	+0.490%	87,749	+41.463%
2021-01-04	2.1500	2.1500	2.0100	2.0400	-6.849%	144,692	+42.157%
2020-12-31	2.4600	2.5000	2.0400	2.1900	-6.809%	253,561	+32.420%
2020-12-30	2.8900	3.0000	2.2600	2.3500	-6.000%	1,609,183	+23.404%
2020-12-29	1.9300	2.5000	1.8200	2.5000	+30.208%	328,106	+16.000%
2020-12-28	2.0000	2.1900	1.7800	1.9200	-3.508%	271,241	+51.042%
2020-12-24	2.8600	2.8600	1.8200	1.9898	-11.956%	116,489	+45.743%
2020-12-23	2.0000	2.2600	1.7000	2.2600	+20.856%	208,456	+28.319%
2020-12-22	1.6500	2.0000	1.6000	1.8700	+16.511%	182,826	+55.080%
2020-12-21	1.5800	1.6300	1.5600	1.6050	+0.312%	54,269	+80.685%
2020-12-18	1.6500	1.8000	1.5500	1.6000	-3.030%	19,938	+81.250%
2020-12-17	1.6100	1.7000	1.6100	1.6500	-1.786%	22,139	+75.758%
2020-12-16	1.6300	1.6900	1.6100	1.6800	+2.439%	4,660	+72.619%
2020-12-15	1.7499	1.7500	1.6000	1.6400	-7.345%	47,981	+76.829%
2020-12-14	1.8000	1.8100	1.7000	1.7700	+1.154%	7,242	+63.842%
2020-12-11	1.9200	1.9200	1.6586	1.7498	-3.857%	12,890	+65.733%
2020-12-10	1.8500	1.9000	1.6000	1.8200	+1.359%	8,745	+59.341%
2020-12-09	1.9022	1.9800	1.7956	1.7956	+4.323%	11,338	+61.506%
2020-12-08	1.7500	1.9876	1.6300	1.7212	-4.378%	10,131	+68.487%
2020-12-07	1.6300	1.8500	1.6000	1.8000	+4.651%	13,772	+61.111%
2020-12-04	1.6800	1.9000	1.6300	1.7200	-3.371%	10,191	+68.605%
2020-12-03	1.7800	1.7800	1.7800	1.7800	+2.299%	575	+62.921%
2020-12-02	1.5801	1.9000	1.5801	1.7400	-8.901%	90,181	+66.667%
2020-12-01	2.0000	2.0000	1.4900	1.9100	0.000%	16,724	+51.832%

.dark-mode .Pdf2fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pdf2fp{ color: #333333; background-color: white; border: 2px solid #333333; }FTIVWFinTech Acquisition Corp. IV Warrantstock NASDAQ

FTIVW
FinTech Acquisition Corp. IV Warrant
stock NASDAQ