Dark

FTOCW
FTAC Olympus Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jun 25, 2021

2.85USD+19.748%(+0.47)235,610

Pre-market

0.00USD-100.000%(-2.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	2.5000	2.8500	2.3000	2.8500	+19.748%	235,610	0.000%
2021-06-24	2.4500	2.5200	2.3301	2.3800	0.000%	131,187	+19.748%
2021-06-23	2.3000	2.4300	2.2700	2.3800	+1.277%	86,124	+19.748%
2021-06-22	2.3500	2.3500	2.1600	2.3500	0.000%	141,415	+21.277%
2021-06-21	2.1500	2.4500	2.0100	2.3500	+10.329%	600,791	+21.277%
2021-06-18	2.1800	2.2100	2.1100	2.1300	-6.783%	159,402	+33.803%
2021-06-17	2.3100	2.3600	2.1201	2.2850	-2.766%	137,743	+24.726%
2021-06-16	2.4200	2.4500	2.3000	2.3500	-3.661%	231,526	+21.277%
2021-06-15	2.4700	2.5400	2.4200	2.4393	-1.243%	62,298	+16.837%
2021-06-14	2.6000	2.6000	2.4100	2.4700	-1.200%	103,752	+15.385%
2021-06-11	2.5150	2.5500	2.4400	2.5000	-3.846%	69,431	+14.000%
2021-06-10	2.5500	2.6100	2.4200	2.6000	-0.763%	103,540	+9.615%
2021-06-09	2.4800	2.6300	2.3300	2.6200	+9.167%	166,646	+8.779%
2021-06-08	2.3900	2.4600	2.3600	2.4000	+2.128%	88,064	+18.750%
2021-06-07	2.4800	2.4800	2.3000	2.3500	-4.082%	124,435	+21.277%
2021-06-04	2.4500	2.4650	2.3000	2.4500	0.000%	185,066	+16.327%
2021-06-03	2.1700	2.4700	2.1500	2.4500	+6.522%	151,015	+16.327%
2021-06-02	1.9300	2.4500	1.9240	2.3000	+17.347%	298,829	+23.913%
2021-06-01	1.8600	1.9800	1.7200	1.9600	+5.094%	60,868	+45.408%
2021-05-28	1.9253	1.9300	1.8201	1.8650	-1.842%	63,852	+52.815%
2021-05-27	1.9300	1.9500	1.8500	1.9000	0.000%	36,856	+50.000%
2021-05-26	1.8300	1.9000	1.7400	1.9000	+3.825%	101,335	+50.000%
2021-05-25	1.8000	1.8560	1.8000	1.8300	+0.549%	37,463	+55.738%
2021-05-24	1.7600	1.8700	1.7500	1.8200	-0.274%	64,529	+56.593%
2021-05-21	1.8900	1.8900	1.7500	1.8250	+1.389%	31,279	+56.164%
2021-05-20	1.7100	1.8400	1.7100	1.8000	-0.552%	82,048	+58.333%
2021-05-19	1.7050	1.8500	1.7050	1.8100	+0.556%	52,072	+57.459%
2021-05-18	1.8700	1.8800	1.7900	1.8000	-1.099%	44,771	+58.333%
2021-05-17	1.7800	1.8500	1.7700	1.8200	-1.087%	103,954	+56.593%
2021-05-14	1.7000	1.8600	1.6400	1.8400	+12.195%	151,002	+54.891%
2021-05-13	1.6700	1.7800	1.4600	1.6400	-1.802%	528,079	+73.780%
2021-05-12	1.7500	1.7500	1.6500	1.6701	+1.218%	41,850	+70.648%
2021-05-11	1.7900	1.8000	1.5799	1.6500	-4.070%	118,720	+72.727%
2021-05-10	1.8600	1.8900	1.5200	1.7200	-6.293%	154,129	+65.698%
2021-05-07	1.8000	1.8650	1.7400	1.8355	+1.972%	61,768	+55.271%
2021-05-06	1.9000	1.9000	1.7300	1.8000	-6.736%	65,788	+58.333%
2021-05-05	1.9100	1.9700	1.9000	1.9300	-1.531%	30,506	+47.668%
2021-05-04	1.9800	1.9900	1.7800	1.9600	+4.255%	73,265	+45.408%
2021-05-03	1.9600	1.9600	1.8200	1.8800	-4.569%	82,028	+51.596%
2021-04-30	1.8800	2.0700	1.8500	1.9700	-1.500%	116,653	+44.670%
2021-04-29	1.8500	2.0100	1.8300	2.0000	+6.383%	183,826	+42.500%
2021-04-28	1.8700	1.9500	1.8200	1.8800	-4.082%	76,031	+51.596%
2021-04-27	1.9700	2.0350	1.9300	1.9600	-4.390%	40,393	+45.408%
2021-04-26	2.0100	2.0800	1.8000	2.0500	-2.844%	156,465	+39.024%
2021-04-23	1.8800	2.1100	1.8500	2.1100	+10.471%	96,128	+35.071%
2021-04-22	1.6000	1.9500	1.6000	1.9100	+1.058%	153,778	+49.215%
2021-04-21	1.4400	1.8900	1.4000	1.8900	+26.846%	436,356	+50.794%
2021-04-20	1.5500	1.6000	1.4500	1.4900	+1.361%	496,636	+91.275%
2021-04-19	1.7000	1.7400	1.4600	1.4700	-13.529%	228,943	+93.878%
2021-04-16	1.7500	1.7900	1.6900	1.7000	-1.734%	261,004	+67.647%
2021-04-15	1.7800	1.7800	1.6797	1.7300	+0.581%	270,027	+64.740%
2021-04-14	1.7600	1.7800	1.7200	1.7200	-3.371%	443,334	+65.698%
2021-04-13	1.9500	1.9500	1.7700	1.7800	-7.292%	219,321	+60.112%
2021-04-12	1.9500	1.9566	1.8600	1.9200	-4.000%	122,238	+48.438%
2021-04-09	2.0425	2.0800	1.9700	2.0000	-0.990%	231,791	+42.500%
2021-04-08	2.0900	2.1100	1.9900	2.0200	-1.463%	102,911	+41.089%
2021-04-07	2.0800	2.1100	1.9900	2.0500	-3.302%	312,999	+39.024%
2021-04-06	2.0900	2.1900	2.0900	2.1200	+1.679%	21,536	+34.434%
2021-04-05	2.2700	2.3600	2.0800	2.0850	-4.795%	84,829	+36.691%
2021-04-01	2.1500	2.2700	2.1201	2.1900	+3.302%	194,184	+30.137%
2021-03-31	1.9800	2.2100	1.9800	2.1200	+4.950%	103,948	+34.434%
2021-03-30	2.0080	2.0800	1.9900	2.0200	-1.942%	207,000	+41.089%
2021-03-29	2.1500	2.2900	1.9900	2.0600	-8.241%	133,657	+38.350%
2021-03-26	2.0500	2.3000	2.0500	2.2450	+8.454%	119,850	+26.949%
2021-03-25	2.0700	2.2000	1.8400	2.0700	-2.358%	503,067	+37.681%
2021-03-24	2.2000	2.3093	2.0700	2.1200	-6.195%	312,381	+34.434%
2021-03-23	2.5400	2.5400	2.2200	2.2600	-9.600%	172,702	+26.106%
2021-03-22	2.5200	2.6100	2.4500	2.5000	0.000%	169,568	+14.000%
2021-03-19	2.7000	2.7000	2.4200	2.5000	-7.063%	154,514	+14.000%
2021-03-18	2.6400	2.6900	2.4200	2.6900	-3.584%	192,378	+5.948%
2021-03-17	2.7600	2.7900	2.3400	2.7900	+4.494%	489,704	+2.151%
2021-03-16	3.0300	3.0300	2.6000	2.6700	-10.101%	232,209	+6.742%
2021-03-15	2.8100	3.1000	2.8000	2.9700	+10.821%	745,620	-4.040%
2021-03-12	2.7000	2.9400	2.6790	2.6800	-5.634%	157,729	+6.343%
2021-03-11	2.6600	2.9900	2.5100	2.8400	+10.938%	652,262	+0.352%
2021-03-10	2.5700	2.6800	2.4000	2.5600	+6.667%	337,105	+11.328%
2021-03-09	2.4300	2.6500	2.2899	2.4000	+5.727%	224,283	+18.750%
2021-03-08	2.3700	2.7900	2.2500	2.2700	+0.889%	237,429	+25.551%
2021-03-05	2.1500	2.3700	1.8500	2.2500	+14.796%	710,863	+26.667%
2021-03-04	2.1600	2.3100	1.6700	1.9600	-10.909%	581,774	+45.408%
2021-03-03	2.4700	2.4700	2.1500	2.2000	-10.931%	299,011	+29.545%
2021-03-02	2.7800	2.8165	2.4500	2.4700	-11.151%	316,485	+15.385%
2021-03-01	2.6590	2.8300	2.6500	2.7800	+8.594%	310,905	+2.518%
2021-02-26	2.7800	2.7800	2.4500	2.5600	-5.535%	350,683	+11.328%
2021-02-25	2.8700	2.8700	2.4100	2.7100	-2.518%	466,803	+5.166%
2021-02-24	2.9700	2.9700	2.7600	2.7800	-4.795%	359,521	+2.518%
2021-02-23	3.0000	3.0000	2.7400	2.9200	-7.006%	426,547	-2.397%
2021-02-22	3.0900	3.2900	3.0500	3.1400	+3.012%	462,192	-9.236%
2021-02-19	3.2500	3.3400	3.0300	3.0482	-2.613%	583,618	-6.502%
2021-02-18	3.1000	3.2500	3.0700	3.1300	-3.395%	392,998	-8.946%
2021-02-17	3.1000	3.2400	2.9400	3.2400	+5.537%	753,380	-12.037%
2021-02-16	3.1500	3.2500	3.0100	3.0700	-3.155%	496,030	-7.166%
2021-02-12	3.2000	3.2400	3.0700	3.1700	+0.635%	345,303	-10.095%
2021-02-11	3.2500	3.2500	3.0600	3.1500	-3.077%	538,936	-9.524%
2021-02-10	3.4000	3.4600	3.1500	3.2500	-5.797%	818,476	-12.308%
2021-02-09	3.4200	3.5000	3.3800	3.4500	-1.429%	1,207,943	-17.391%
2021-02-08	3.6500	3.6500	3.3100	3.5000	+1.449%	940,865	-18.571%
2021-02-05	3.5700	3.6500	3.3800	3.4500	-5.479%	1,337,995	-17.391%
2021-02-04	3.8800	3.9000	3.5000	3.6500	-3.183%	2,008,470	-21.918%
2021-02-03	3.9900	4.0800	3.6400	3.7700	+5.602%	4,289,934	-24.403%
2021-02-02	3.2800	3.7000	3.2800	3.5700	+3.179%	325,505	-20.168%
2021-02-01	3.1100	3.5899	3.1100	3.4600	+15.333%	860,111	-17.630%
2021-01-29	3.0800	3.1332	2.9400	3.0000	-3.226%	376,182	-5.000%
2021-01-28	3.3200	3.3200	2.9100	3.1000	+6.529%	643,808	-8.065%
2021-01-27	3.1500	3.2100	2.5600	2.9100	-9.627%	1,063,758	-2.062%
2021-01-26	3.6900	3.7000	3.2100	3.2200	-10.556%	392,423	-11.491%
2021-01-25	3.8200	3.8800	3.4800	3.6000	-0.277%	648,973	-20.833%
2021-01-22	3.5800	3.7700	3.5100	3.6100	+1.404%	668,112	-21.053%
2021-01-21	3.7300	3.8399	3.4400	3.5600	-7.050%	1,882,621	-19.944%
2021-01-20	2.0700	4.4600	2.0000	3.8300	+85.922%	4,321,256	-25.587%
2021-01-19	2.1000	2.1900	1.9399	2.0600	+0.488%	758,904	+38.350%
2021-01-15	2.2000	2.2000	1.9800	2.0500	-6.393%	509,324	+39.024%
2021-01-14	2.2500	2.6100	2.1000	2.1900	+5.797%	278,311	+30.137%
2021-01-13	2.2000	2.2000	2.0500	2.0700	+2.475%	387,641	+37.681%
2021-01-12	1.9000	2.1200	1.9000	2.0200	+8.021%	273,016	+41.089%
2021-01-11	1.7900	1.9200	1.7799	1.8700	+5.056%	193,232	+52.406%
2021-01-08	1.7900	1.7900	1.7400	1.7800	+4.094%	128,074	+60.112%
2021-01-07	1.8500	1.9300	1.6300	1.7100	-5.525%	274,832	+66.667%
2021-01-06	1.8000	1.9700	1.7500	1.8100	+2.841%	67,420	+57.459%
2021-01-05	1.7800	1.9000	1.7200	1.7600	0.000%	85,862	+61.932%
2021-01-04	2.0000	2.0086	1.7600	1.7600	-7.368%	206,681	+61.932%
2020-12-31	2.0500	2.0500	1.8300	1.9000	-5.000%	211,515	+50.000%
2020-12-30	2.1400	2.1400	1.9200	2.0000	+8.108%	124,672	+42.500%
2020-12-29	2.3200	2.3200	1.8500	1.8500	-11.483%	510,057	+54.054%
2020-12-28	2.1100	2.2200	1.9500	2.0900	+10.582%	313,038	+36.364%
2020-12-24	2.0000	2.1300	1.8700	1.8900	+1.070%	169,123	+50.794%
2020-12-23	1.8000	2.1498	1.6898	1.8700	+15.432%	248,539	+52.406%
2020-12-22	1.7000	1.7500	1.5800	1.6200	+7.285%	295,646	+75.926%
2020-12-21	1.5800	1.5800	1.4400	1.5100	+5.594%	166,028	+88.742%
2020-12-18	1.4000	1.4600	1.3700	1.4300	+2.143%	185,629	+99.301%
2020-12-17	1.3630	1.4600	1.3600	1.4000	+0.712%	87,389	+103.571%
2020-12-16	1.3000	1.4520	1.2500	1.3901	+7.760%	102,733	+105.021%
2020-12-15	1.7100	1.7150	1.2000	1.2900	-20.370%	324,527	+120.930%
2020-12-14	1.8400	1.8500	1.5900	1.6200	-4.695%	186,500	+75.926%
2020-12-11	1.5500	1.7000	1.4100	1.6998	+18.042%	481,520	+67.667%
2020-12-10	1.3600	1.6200	1.3600	1.4400	+2.857%	249,842	+97.917%
2020-12-09	1.6700	1.6700	1.3500	1.4000	+6.870%	162,992	+103.571%
2020-12-08	1.5500	1.5500	1.3100	1.3100	+0.769%	76,728	+117.557%
2020-12-07	1.4400	1.9000	1.3000	1.3000	+2.362%	92,081	+119.231%
2020-12-04	1.4400	1.4400	1.2000	1.2700	+5.833%	63,310	+124.409%
2020-12-03	1.2500	1.2500	1.1300	1.2000	-4.000%	50,128	+137.500%
2020-12-02	1.2300	1.4000	1.2300	1.2500	+8.696%	55,457	+128.000%
2020-12-01	1.0800	1.2500	1.0700	1.1500	0.000%	32,337	+147.826%

.dark-mode .MGG1YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGG1YX{ color: #333333; background-color: white; border: 2px solid #333333; }FTOCWFTAC Olympus Acquisition Corp. Warrantstock NASDAQ

FTOCW
FTAC Olympus Acquisition Corp. Warrant
stock NASDAQ