Dark

FTOC
FTAC Olympus Acquisition Corp. Class A
stock NASDAQ

Inactive

Jun 25, 2021

10.76USD+2.379%(+0.25)1,294,094

Pre-market

0.00USD-100.000%(-10.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	10.6300	10.9700	10.5500	10.7600	+2.379%	1,294,094	0.000%
2021-06-24	10.5700	10.5700	10.3900	10.5100	+1.155%	1,155,697	+2.379%
2021-06-23	10.3200	10.6550	10.3100	10.3900	+1.267%	1,212,960	+3.561%
2021-06-22	10.4453	10.5000	10.0350	10.2600	-2.006%	2,842,830	+4.873%
2021-06-21	9.8600	10.6850	9.8500	10.4700	+5.758%	2,627,274	+2.770%
2021-06-18	10.0000	10.0000	9.8200	9.9000	-1.198%	2,411,868	+8.687%
2021-06-17	9.9700	10.0750	9.9700	10.0200	+0.100%	2,606,043	+7.385%
2021-06-16	10.0400	10.0400	9.9700	10.0100	0.000%	1,093,659	+7.493%
2021-06-15	10.1200	10.1250	10.0000	10.0100	-0.891%	1,874,581	+7.493%
2021-06-14	10.3400	10.4300	10.0800	10.1000	-2.132%	2,072,861	+6.535%
2021-06-11	10.2000	10.3700	10.1300	10.3200	+1.575%	1,498,148	+4.264%
2021-06-10	10.0900	10.2100	10.0850	10.1600	+0.694%	1,175,729	+5.906%
2021-06-09	10.2100	10.2116	10.0200	10.0900	-0.395%	3,079,113	+6.640%
2021-06-08	10.1500	10.3600	10.1100	10.1300	+0.297%	2,908,040	+6.219%
2021-06-07	10.2371	10.2371	10.0100	10.1000	-0.394%	1,733,158	+6.535%
2021-06-04	10.2600	10.3000	10.0600	10.1400	-1.170%	2,857,966	+6.114%
2021-06-03	10.1100	10.5900	10.0800	10.2600	+2.191%	2,218,579	+4.873%
2021-06-02	10.0000	10.0600	9.9700	10.0400	+0.803%	6,203,194	+7.171%
2021-06-01	10.0000	10.0100	9.9200	9.9600	-0.400%	748,444	+8.032%
2021-05-28	9.9500	10.0300	9.9500	10.0000	+0.301%	757,236	+7.600%
2021-05-27	9.9500	10.0000	9.9500	9.9700	-0.100%	263,600	+7.924%
2021-05-26	9.9200	10.0000	9.9200	9.9800	+0.605%	642,790	+7.816%
2021-05-25	9.9200	9.9400	9.9100	9.9200	0.000%	532,616	+8.468%
2021-05-24	9.9600	9.9600	9.9000	9.9200	+0.101%	295,281	+8.468%
2021-05-21	9.9000	9.9300	9.9000	9.9100	+0.101%	483,304	+8.577%
2021-05-20	9.9200	9.9500	9.9000	9.9000	0.000%	487,067	+8.687%
2021-05-19	9.9000	9.9300	9.8900	9.9000	-0.802%	503,340	+8.687%
2021-05-18	9.8900	10.0100	9.8900	9.9800	+0.910%	393,550	+7.816%
2021-05-17	9.9000	9.9200	9.8750	9.8900	-0.403%	927,084	+8.797%
2021-05-14	9.9200	9.9700	9.8900	9.9300	+0.303%	2,132,411	+8.359%
2021-05-13	9.9700	10.0150	9.8900	9.9000	-0.302%	1,532,013	+8.687%
2021-05-12	9.8500	9.9600	9.8500	9.9300	+0.506%	2,249,395	+8.359%
2021-05-11	9.8400	9.9900	9.8150	9.8800	-1.496%	1,708,179	+8.907%
2021-05-10	10.0800	10.1050	9.9700	10.0300	-0.496%	2,382,851	+7.278%
2021-05-07	10.0800	10.1900	10.0300	10.0800	0.000%	1,337,584	+6.746%
2021-05-06	10.1900	10.2000	10.0600	10.0800	-0.690%	1,366,271	+6.746%
2021-05-05	10.2500	10.3300	10.1100	10.1500	-1.265%	1,542,942	+6.010%
2021-05-04	10.0700	10.3550	10.0200	10.2800	+2.187%	1,547,362	+4.669%
2021-05-03	10.0700	10.1350	10.0500	10.0600	0.000%	539,709	+6.958%
2021-04-30	10.0200	10.1000	9.9800	10.0600	+0.299%	1,342,489	+6.958%
2021-04-29	10.1500	10.3000	9.9880	10.0300	-0.987%	2,411,885	+7.278%
2021-04-28	10.1000	10.1790	10.0500	10.1300	+0.396%	730,496	+6.219%
2021-04-27	10.1600	10.2600	10.0400	10.0900	-0.591%	759,284	+6.640%
2021-04-26	10.2500	10.3300	10.1100	10.1500	-0.685%	660,551	+6.010%
2021-04-23	10.2900	10.3100	10.1700	10.2200	-0.390%	766,228	+5.284%
2021-04-22	10.2000	10.3800	10.1100	10.2600	+0.984%	627,234	+4.873%
2021-04-21	10.1500	10.2000	10.0100	10.1600	-0.196%	1,158,511	+5.906%
2021-04-20	10.1000	10.2000	9.9450	10.1800	-0.098%	1,120,975	+5.697%
2021-04-19	10.1600	10.2400	10.0200	10.1900	-0.098%	1,009,584	+5.594%
2021-04-16	10.3400	10.3500	10.1600	10.2000	-0.971%	1,246,453	+5.490%
2021-04-15	10.4100	10.4300	10.2500	10.3000	-1.057%	887,705	+4.466%
2021-04-14	10.5100	10.5700	10.3700	10.4100	-0.951%	356,677	+3.362%
2021-04-13	10.5900	10.6400	10.4500	10.5100	-0.473%	346,706	+2.379%
2021-04-12	10.7000	10.7900	10.5000	10.5600	-1.767%	221,364	+1.894%
2021-04-09	10.8400	11.0800	10.7300	10.7500	-0.463%	433,231	+0.093%
2021-04-08	10.6300	11.0700	10.5900	10.8000	+1.124%	626,187	-0.370%
2021-04-07	10.2600	10.8300	10.2600	10.6800	+3.589%	1,020,126	+0.749%
2021-04-06	10.4000	10.4200	10.3000	10.3100	-1.245%	734,082	+4.365%
2021-04-05	10.4600	10.4800	10.3000	10.4400	+0.385%	972,785	+3.065%
2021-04-01	10.6126	10.6599	10.3100	10.4000	-1.608%	1,230,537	+3.462%
2021-03-31	10.4500	10.7200	10.4000	10.5700	+1.732%	1,102,599	+1.798%
2021-03-30	10.4100	10.6000	10.3000	10.3900	-0.192%	1,008,131	+3.561%
2021-03-29	10.7100	11.0400	10.3600	10.4100	-3.611%	993,912	+3.362%
2021-03-26	10.5600	11.0000	10.5000	10.8000	+3.053%	1,306,652	-0.370%
2021-03-25	10.2000	10.6200	10.1350	10.4800	+0.963%	3,177,367	+2.672%
2021-03-24	10.6800	10.8600	10.2000	10.3800	-1.331%	4,007,826	+3.661%
2021-03-23	10.9050	11.1200	10.4800	10.5200	-3.486%	1,428,062	+2.281%
2021-03-22	11.0000	11.0100	10.8200	10.9000	-0.547%	779,164	-1.284%
2021-03-19	11.2400	11.3000	10.7600	10.9600	-1.527%	884,738	-1.825%
2021-03-18	11.5800	11.5800	11.1200	11.1300	-3.969%	1,268,285	-3.324%
2021-03-17	11.6500	12.0000	11.3700	11.5900	-2.850%	1,383,828	-7.161%
2021-03-16	12.0200	12.3200	11.7000	11.9300	-0.583%	1,983,111	-9.807%
2021-03-15	11.5520	12.0700	11.5000	12.0000	+4.803%	1,749,169	-10.333%
2021-03-12	11.0500	11.6500	11.0500	11.4500	+1.597%	1,390,497	-6.026%
2021-03-11	11.0700	11.7800	11.0200	11.2700	+4.352%	3,725,817	-4.525%
2021-03-10	11.1100	11.2000	10.6501	10.8000	-0.461%	2,179,271	-0.370%
2021-03-09	10.7400	11.0500	10.4400	10.8500	+3.629%	1,640,797	-0.829%
2021-03-08	10.8800	10.8950	10.3200	10.4700	-3.235%	2,238,566	+2.770%
2021-03-05	10.5000	10.9600	10.0200	10.8200	+2.950%	5,402,518	-0.555%
2021-03-04	10.5500	11.0700	10.1300	10.5100	-1.592%	3,182,250	+2.379%
2021-03-03	11.7500	11.7500	10.6200	10.6800	-8.483%	2,323,103	+0.749%
2021-03-02	12.1500	12.2500	11.4900	11.6700	-3.073%	2,001,100	-7.798%
2021-03-01	12.0000	12.1400	11.8000	12.0400	+2.034%	985,966	-10.631%
2021-02-26	12.0900	12.0948	11.5600	11.8000	-3.358%	1,940,400	-8.814%
2021-02-25	12.1414	12.3100	11.9300	12.2100	-1.373%	3,363,339	-11.876%
2021-02-24	12.3300	12.4900	11.8200	12.3800	0.000%	1,795,076	-13.086%
2021-02-23	12.3400	12.4300	11.4300	12.3800	-1.668%	3,824,520	-13.086%
2021-02-22	12.5900	13.1400	12.5000	12.5900	+0.079%	1,916,819	-14.535%
2021-02-19	12.7900	13.0494	12.5600	12.5800	-1.023%	1,946,482	-14.467%
2021-02-18	12.7900	12.9899	12.6688	12.7100	-2.531%	1,710,622	-15.342%
2021-02-17	13.2000	13.2700	12.6650	13.0400	-2.832%	2,071,022	-17.485%
2021-02-16	13.1400	13.4200	12.8000	13.4200	+1.130%	2,363,913	-19.821%
2021-02-12	12.7400	13.2800	12.4500	13.2700	+3.188%	2,500,748	-18.915%
2021-02-11	13.3000	13.3500	12.7000	12.8600	-2.056%	2,606,724	-16.330%
2021-02-10	13.4500	13.5200	12.7600	13.1300	-2.741%	3,510,599	-18.050%
2021-02-09	13.7827	13.9000	13.3200	13.5000	-1.244%	3,381,534	-20.296%
2021-02-08	13.3000	13.9700	13.3000	13.6700	+4.192%	3,813,154	-21.287%
2021-02-05	13.7000	13.8900	13.0500	13.1200	-3.529%	5,453,564	-17.988%
2021-02-04	14.0700	14.3900	13.4500	13.6000	-5.556%	9,671,077	-20.882%
2021-02-03	14.2900	14.5000	13.7200	14.4000	+13.030%	27,593,456	-25.278%
2021-02-02	13.1500	13.3500	12.7400	12.7400	-1.773%	2,409,650	-15.542%
2021-02-01	12.1500	13.6399	12.1200	12.9700	+8.536%	4,730,243	-17.039%
2021-01-29	12.0000	12.6300	11.9100	11.9500	-2.289%	2,483,392	-9.958%
2021-01-28	11.9700	12.2600	11.7501	12.2300	+5.887%	4,001,884	-12.020%
2021-01-27	11.6700	11.8650	11.2800	11.5500	-4.938%	4,413,398	-6.840%
2021-01-26	12.7100	12.8200	12.0700	12.1500	-3.264%	2,722,757	-11.440%
2021-01-25	13.4900	13.5600	12.3000	12.5600	-5.136%	4,367,417	-14.331%
2021-01-22	12.9300	13.3800	12.8200	13.2400	+1.768%	3,950,121	-18.731%
2021-01-21	13.0385	13.6700	12.8200	13.0100	-5.519%	8,623,767	-17.294%
2021-01-20	10.5500	13.8300	10.4800	13.7700	+30.894%	19,086,998	-21.859%
2021-01-19	10.7700	10.7700	10.4911	10.5200	-0.473%	948,413	+2.281%
2021-01-15	10.7600	10.7630	10.5000	10.5700	-1.030%	1,255,533	+1.798%
2021-01-14	10.6100	10.8200	10.5700	10.6800	+1.328%	1,348,059	+0.749%
2021-01-13	10.7035	10.8100	10.5100	10.5400	-1.403%	1,377,080	+2.087%
2021-01-12	10.4400	10.8300	10.4300	10.6900	+2.395%	895,408	+0.655%
2021-01-11	10.3700	10.4400	10.3100	10.4400	+0.870%	622,314	+3.065%
2021-01-08	10.3400	10.5000	10.3300	10.3500	-1.429%	417,013	+3.961%
2021-01-07	10.3300	10.5000	10.2500	10.5000	+1.843%	463,120	+2.476%
2021-01-06	10.3200	10.4500	10.3100	10.3100	-0.865%	266,117	+4.365%
2021-01-05	10.4600	10.4700	10.3500	10.4000	-0.574%	203,041	+3.462%
2021-01-04	10.5200	10.5200	10.3800	10.4600	+1.553%	912,944	+2.868%
2020-12-31	10.4400	10.4400	10.2700	10.3000	-0.483%	693,735	+4.466%
2020-12-30	10.4300	10.4300	10.3000	10.3500	0.000%	226,345	+3.961%
2020-12-29	10.4400	10.5000	10.2900	10.3500	-0.481%	777,478	+3.961%
2020-12-28	10.3900	10.4500	10.2500	10.4000	+1.266%	1,127,686	+3.462%
2020-12-24	10.4900	10.6532	10.2000	10.2700	0.000%	661,694	+4.771%
2020-12-23	10.2600	10.3400	10.1400	10.2700	+0.785%	595,017	+4.771%
2020-12-22	10.2500	10.6000	10.1500	10.1900	+0.295%	323,697	+5.594%
2020-12-21	10.1500	10.2000	10.1300	10.1600	+0.099%	184,356	+5.906%
2020-12-18	10.1200	10.2000	10.1000	10.1500	+0.495%	132,147	+6.010%
2020-12-17	10.0900	10.1200	10.0400	10.1000	+0.398%	208,796	+6.535%
2020-12-16	10.0800	10.0900	9.9800	10.0600	+0.299%	124,054	+6.958%
2020-12-15	10.0500	10.0900	10.0100	10.0300	0.000%	220,025	+7.278%
2020-12-14	10.1600	10.1700	10.0000	10.0300	0.000%	395,182	+7.278%
2020-12-11	10.0100	10.1900	9.9600	10.0300	+1.313%	996,284	+7.278%
2020-12-10	9.9700	9.9850	9.8600	9.9000	-0.302%	1,174,576	+8.687%
2020-12-09	10.0500	10.1000	9.9000	9.9300	-0.898%	240,499	+8.359%
2020-12-08	10.0800	10.0800	9.9200	10.0200	-0.100%	240,659	+7.385%
2020-12-07	9.9999	10.0831	9.9200	10.0300	+1.211%	93,141	+7.278%
2020-12-04	9.8500	9.9900	9.8200	9.9100	0.000%	195,834	+8.577%
2020-12-03	9.8500	9.9400	9.8100	9.9100	+0.101%	50,026	+8.577%
2020-12-02	9.8300	9.9000	9.8100	9.9000	+0.406%	75,612	+8.687%
2020-12-01	9.8300	9.8600	9.7600	9.8600	+0.407%	2,463,509	+9.128%
2020-11-30	9.8200	9.8700	9.7600	9.8200	+0.204%	44,573	+9.572%
2020-11-27	9.7300	9.8300	9.7300	9.8000	+0.616%	115,716	+9.796%
2020-11-25	9.7000	9.7600	9.7000	9.7400	0.000%	53,228	+10.472%
2020-11-24	9.7100	9.7400	9.6800	9.7400	+0.412%	314,884	+10.472%
2020-11-23	9.6800	9.7500	9.6800	9.7000	0.000%	152,187	+10.928%
2020-11-20	9.7500	9.7500	9.6500	9.7000	0.000%	102,361	+10.928%
2020-11-19	9.6900	9.7300	9.6500	9.7000	0.000%	66,266	+10.928%
2020-11-18	9.6900	9.7000	9.6500	9.7000	+0.103%	1,130,204	+10.928%
2020-11-17	9.6900	9.7000	9.6900	9.6900	-0.206%	8,627	+11.042%
2020-11-16	9.6500	9.7100	9.6400	9.7100	+0.310%	333,024	+10.814%
2020-11-13	9.6700	9.6800	9.6700	9.6800	-0.103%	954	+11.157%
2020-11-12	9.6500	9.6900	9.6500	9.6900	+0.311%	14,699	+11.042%
2020-11-11	9.6800	9.6800	9.6600	9.6600	-0.310%	127,052	+11.387%
2020-11-10	9.7200	9.7200	9.6800	9.6900	+0.207%	338,924	+11.042%
2020-11-09	9.7400	9.7400	9.6700	9.6700	+0.207%	15,162	+11.272%
2020-11-06	9.7000	9.7000	9.6500	9.6500	-0.104%	6,127	+11.503%
2020-11-05	9.6500	9.6800	9.6500	9.6600	+0.104%	26,364	+11.387%
2020-11-04	9.6400	9.6500	9.6300	9.6500	+0.208%	31,139	+11.503%
2020-11-03	9.6500	9.6600	9.6300	9.6300	-0.104%	129,679	+11.734%
2020-11-02	9.6200	9.6900	9.6200	9.6400	+0.417%	266,250	+11.618%
2020-10-30	9.6200	9.6400	9.6000	9.6000	-0.208%	310,811	+12.083%
2020-10-29	9.6200	9.6500	9.6200	9.6200	+0.208%	542,407	+11.850%
2020-10-28	9.6500	9.6800	9.6000	9.6000	-0.518%	9,110	+12.083%
2020-10-27	9.6800	9.7000	9.6500	9.6500	0.000%	12,108	+11.503%
2020-10-26	9.7300	9.7700	9.6500	9.6500	0.000%	8,974	+11.503%
2020-10-23	9.6800	9.7000	9.6500	9.6500	+0.104%	14,771	+11.503%
2020-10-22	9.6500	9.6500	9.6300	9.6400	-0.104%	78,464	+11.618%
2020-10-21	9.6800	9.7000	9.6500	9.6500	-1.531%	86,114	+11.503%
2020-10-20	9.6900	10.1700	9.6700	9.8000	+1.135%	2,324	+9.796%
2020-10-19	9.7000	10.5500	9.6900	9.6900	+0.103%	2,889	+11.042%
2020-10-16	9.7000	9.7000	9.6400	9.6800	0.000%	1,151,432	+11.157%

.dark-mode .yZb5WC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZb5WC{ color: #333333; background-color: white; border: 2px solid #333333; }FTOCFTAC Olympus Acquisition Corp. Class Astock NASDAQ

FTOC
FTAC Olympus Acquisition Corp. Class A
stock NASDAQ