Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FTVI
FinTech Acquisition Corp. VI Class A Common Stock
stock NASDAQ

Inactive
Dec 27, 2022
10.10USD-0.001%(0.00)2,470
Pre-market
0.00USD-100.000%(-10.10)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-12-27		10.600010.600010.100010.1000-0.001%2,4700.000%
2022-12-23		10.080010.110010.080010.1001+0.100%30,136-0.001%
2022-12-22		10.090010.095010.090010.0900+0.099%27,303+0.099%
2022-12-21		10.080010.085010.070010.08000.000%83,455+0.198%
2022-12-20		10.080010.085010.080010.08000.000%2,071+0.198%
2022-12-19		10.075010.080010.070010.08000.000%10,103+0.198%
2022-12-16		10.070010.080010.070010.08000.000%4,252+0.198%
2022-12-15		10.550010.550010.066010.0800+0.099%111,923+0.198%
2022-12-14		10.070010.070010.070010.07000.000%9+0.298%
2022-12-13		10.069910.070010.060010.07000.000%7,222+0.298%
2022-12-12		10.070010.070010.070010.07000.000%252+0.298%
2022-12-09		10.065010.070010.060010.07000.000%5,960+0.298%
2022-12-08		10.070010.070010.070010.07000.000%7+0.298%
2022-12-07		10.070010.070010.070010.0700+0.199%440+0.298%
2022-12-06		10.055010.055010.050010.0500-0.050%3,580+0.498%
2022-12-05		10.055010.060010.055010.0550-0.099%1,156+0.448%
2022-12-01		10.050010.065010.050010.0650+0.149%5,859+0.348%
2022-11-30		10.050010.050010.050010.05000.000%371,250+0.498%
2022-11-29		10.055010.060010.040010.0500-0.199%105,210+0.498%
2022-11-28		10.070010.070010.070010.0700+0.099%1+0.298%
2022-11-25		10.060010.060010.060010.0600+0.100%304+0.398%
2022-11-23		10.080010.080010.050010.0500-0.050%285,501+0.498%
2022-11-22		10.050010.060010.050010.0550-0.010%129,171+0.448%
2022-11-21		10.060010.070010.040010.0560+0.360%3,299,257+0.438%
2022-11-15		10.010010.019910.010010.0199+0.199%732+0.799%
2022-11-14		10.000010.000010.000010.0000-0.024%331+1.000%
2022-11-11		10.008110.008110.002410.0024+0.024%7,565+0.976%
2022-11-10		10.005010.010010.000010.00000.000%48,878+1.000%
2022-11-09		10.010010.010010.000010.0000-0.100%11,913+1.000%
2022-11-08		10.015010.015010.010010.0100-0.100%7,162+0.899%
2022-11-07		10.020010.020010.020010.0200+0.100%9,241+0.798%
2022-11-04		10.020010.020010.010010.0100-0.050%10,985+0.899%
2022-11-03		10.010010.015010.010010.0150+0.050%63,341+0.849%
2022-11-02		10.000010.010010.000010.0100+0.200%5,669+0.899%
2022-11-01		9.99509.99509.99009.9900-0.001%5,014+1.101%
2022-10-31		9.990010.00009.99009.9901+0.001%2,735+1.100%
2022-10-28		9.99009.99009.99009.9900-0.050%100+1.101%
2022-10-27		10.000010.00009.99509.9950+0.050%200,387+1.051%
2022-10-26		9.98009.99009.98009.9900+0.100%92,521+1.101%
2022-10-25		9.98009.98009.97009.9800+0.099%73,283+1.202%
2022-10-24		9.97019.97019.97019.9701-0.049%187+1.303%
2022-10-21		9.97509.97509.97509.9750+0.050%1+1.253%
2022-10-20		9.97009.97009.96509.9700+0.100%12,102+1.304%
2022-10-19		9.96009.96009.96009.96000.000%17+1.406%
2022-10-18		9.96009.96009.96009.9600-0.073%3,632+1.406%
2022-10-17		9.96009.96739.96009.9673+0.073%485+1.331%
2022-10-14		9.96009.96009.96009.96000.000%200,063+1.406%
2022-10-13		9.96009.97009.96009.96000.000%529+1.406%
2022-10-11		9.96009.96009.96009.9600+0.101%24,213+1.406%
2022-10-10		9.95009.95009.95009.9500-0.100%267+1.508%
2022-10-07		9.96009.96009.96009.96000.000%500,000+1.406%
2022-10-06		9.97009.97009.96009.9600-0.099%6,103+1.406%
2022-10-05		9.95009.96999.95009.9699+0.099%43,724+1.305%
2022-10-04		9.95009.96009.95009.9600+0.101%4+1.406%
2022-10-03		9.95009.95009.95009.95000.000%16,504+1.508%
2022-09-30		9.94009.95009.94009.9500+0.101%29+1.508%
2022-09-29		9.94009.94009.93009.94000.000%2,023+1.610%
2022-09-28		9.93009.94009.93009.9400+0.101%38+1.610%
2022-09-27		9.94009.94009.92009.9300+0.101%481,323+1.712%
2022-09-26		9.93009.93009.92009.92000.000%296,703+1.815%
2022-09-23		9.94009.94009.92009.9200-0.101%87,524+1.815%
2022-09-22		9.93009.93009.93009.9300+0.101%4,219+1.712%
2022-09-21		9.92009.92009.92009.92000.000%10,147+1.815%
2022-09-20		9.92009.93009.92009.9200-0.201%908+1.815%
2022-09-19		9.92009.95009.92009.9400+0.202%7,473+1.610%
2022-09-16		9.92009.93009.92009.92000.000%44,466+1.815%
2022-09-15		9.92009.93009.92009.92000.000%141,218+1.815%
2022-09-14		9.92009.92009.92009.92000.000%5,214+1.815%
2022-09-13		9.92009.92009.92009.9200+0.101%6,557+1.815%
2022-09-12		9.93009.93009.91009.9100-0.101%25,338+1.917%
2022-09-09		9.91009.92009.91009.9200+0.101%420+1.815%
2022-09-08		9.91009.91009.91009.9100-0.602%1,213+1.917%
2022-09-07		9.91009.97009.91009.9700+0.605%307+1.304%
2022-09-06		9.91009.91009.91009.91000.000%503+1.917%
2022-09-02		9.90009.91009.90009.9100+0.101%2+1.917%
2022-09-01		9.90009.90009.90009.9000-0.101%1,286+2.020%
2022-08-31		9.91009.91009.91009.91000.000%214+1.917%
2022-08-30		9.90009.91009.90009.9100+0.101%3+1.917%
2022-08-26		9.90009.90009.90009.90000.000%29,947+2.020%
2022-08-25		9.90009.90009.90009.90000.000%240+2.020%
2022-08-24		9.90009.90009.89009.9000-0.101%38,735+2.020%
2022-08-23		9.90009.91009.90009.9100+0.202%2+1.917%
2022-08-22		9.89009.89009.89009.89000.000%925+2.123%
2022-08-18		9.90009.90009.89009.89000.000%625,039+2.123%
2022-08-17		9.89009.89009.89009.8900-0.202%1,295+2.123%
2022-08-16		9.91009.91009.91009.9100+0.202%20+1.917%
2022-08-11		9.89009.89009.89009.8900+0.101%4,521+2.123%
2022-08-10		9.88009.88009.88009.88000.000%3,900+2.227%
2022-08-09		9.88009.88009.88009.88000.000%47,823+2.227%
2022-08-05		9.88009.88009.88009.88000.000%0+2.227%
2022-08-04		9.89009.89009.88009.88000.000%609+2.227%
2022-08-03		9.89009.89009.88009.88000.000%7,940+2.227%
2022-08-02		9.88009.88009.88009.88000.000%2,552+2.227%
2022-08-01		9.88009.88009.88009.88000.000%100+2.227%
2022-07-29		9.88009.88009.88009.8800+0.101%4,588+2.227%
2022-07-28		9.87009.87009.87009.8700-0.100%7,183+2.330%
2022-07-27		9.87999.87999.87999.8799-0.001%926+2.228%
2022-07-26		9.88009.88009.88009.8800+0.203%10+2.227%
2022-07-25		9.86009.86009.86009.86000.000%10+2.434%
2022-07-20		9.85009.86009.85009.8600+0.102%100,150+2.434%
2022-07-19		9.85009.85009.85009.8500-0.203%50,431+2.538%
2022-07-18		9.85009.87009.84009.8700+0.203%75,203+2.330%
2022-07-15		9.85009.85009.85009.8500-0.101%500,000+2.538%
2022-07-12		9.85009.87009.85009.86000.000%14,316+2.434%
2022-07-08		9.84009.86009.84009.8600+0.203%26,296+2.434%
2022-07-07		9.84009.84009.84009.84000.000%36+2.642%
2022-07-06		9.84009.84009.84009.8400-0.102%10+2.642%
2022-07-05		9.84009.85009.84009.8500+0.102%1,253+2.538%
2022-06-30		9.83139.84009.82009.8400-0.203%17,408+2.642%
2022-06-29		9.86009.86009.86009.8600-0.101%202+2.434%
2022-06-28		9.88009.88009.87009.8700+0.203%201+2.330%
2022-06-24		9.85009.85009.85009.8500+0.069%924+2.538%
2022-06-23		9.84009.84329.84009.8432+0.033%15,123+2.609%
2022-06-22		9.85009.85009.83009.8400+0.102%876,813+2.642%
2022-06-21		9.87009.87009.83009.8300-0.405%7+2.747%
2022-06-17		9.84009.87009.84009.8700+0.407%45,940+2.330%
2022-06-16		9.83009.84009.83009.83000.000%21,860+2.747%
2022-06-15		9.83009.83009.82009.83000.000%54,020+2.747%
2022-06-14		9.83009.83009.83009.8300-0.203%48+2.747%
2022-06-13		9.85009.85009.85009.8500+0.102%255+2.538%
2022-06-09		9.84009.85009.84009.8400+0.102%3,246+2.642%
2022-06-08		9.83009.83009.83009.8300-0.203%1,199,016+2.747%
2022-06-07		9.84009.85009.83009.8500+0.305%6,141+2.538%
2022-06-06		9.84009.84009.82009.8200-0.102%563+2.851%
2022-06-03		9.82009.83009.82009.8300-0.102%250,514+2.747%
2022-06-02		9.82009.84009.82009.8400+0.051%69,332+2.642%
2022-05-24		9.83509.83509.83509.8350+0.153%808+2.694%
2022-05-20		9.82009.82009.82009.8200+0.102%819,909+2.851%
2022-05-19		9.81009.81009.81009.8100-0.254%604+2.956%
2022-05-18		9.81009.83509.81009.8350+0.153%138,217+2.694%
2022-05-17		9.82009.82009.82009.8200+0.102%100,000+2.851%
2022-05-16		9.83009.83009.81009.81000.000%316,285+2.956%
2022-05-13		9.81009.81009.81009.81000.000%3+2.956%
2022-05-12		9.81009.84009.80009.81000.000%46,822+2.956%
2022-05-11		9.82009.82509.81009.8100-0.305%26,643+2.956%
2022-05-10		9.84009.84009.84009.84000.000%52+2.642%
2022-05-09		9.84009.84009.84009.8400+0.001%430+2.642%
2022-05-06		9.83009.84009.83009.8399-0.305%5,575+2.643%
2022-05-05		9.86009.87009.86009.8700+0.305%1,479+2.330%
2022-05-04		9.84009.84009.84009.84000.000%125,482+2.642%
2022-05-03		9.84009.84009.84009.84000.000%40,070+2.642%
2022-05-02		9.84009.84009.84009.8400-0.098%32,024+2.642%
2022-04-29		9.84979.84979.84979.8497+0.200%540+2.541%
2022-04-28		9.83009.84009.83009.83000.000%1,006,718+2.747%
2022-04-27		9.83009.83009.83009.8300-0.101%91,390+2.747%
2022-04-26		9.83999.83999.83999.8399-0.001%218+2.643%
2022-04-25		9.83009.84009.83009.84000.000%12,315+2.642%
2022-04-20		9.83009.84009.83009.8400-0.102%650,301+2.642%
2022-04-19		9.85009.85009.85009.8500+0.203%933+2.538%
2022-04-18		9.83009.83009.83009.8300-0.203%331+2.747%
2022-04-14		9.82009.85009.82009.85000.000%1,709+2.538%
2022-04-13		9.82009.85009.82009.8500+0.408%3,463+2.538%
2022-04-12		9.81009.81009.81009.8100-0.102%100+2.956%
2022-04-11		9.82009.82009.82009.8200+0.002%900,000+2.851%
2022-04-08		9.82009.82009.81989.8198-0.104%1,655+2.853%
2022-04-07		9.82649.83009.82649.8300+0.102%6,074+2.747%
2022-04-06		9.82009.82009.82009.82000.000%81,891+2.851%
2022-04-05		9.82009.82009.82009.8200-0.102%26,503+2.851%
2022-04-04		9.82009.83009.81009.8300+0.102%2,215+2.747%
2022-04-01		9.82009.82009.82009.82000.000%130,093+2.851%
2022-03-31		9.82009.82009.82009.8200+0.051%20,010+2.851%
2022-03-29		9.81509.81509.81509.8150+0.255%1,312+2.904%
2022-03-25		9.80009.80009.79009.7900-0.251%610+3.166%
2022-03-24		9.81469.81469.81469.8146+0.149%490+2.908%
2022-03-22		9.80009.80009.80009.80000.000%217+3.061%
2022-03-21		9.80009.80009.79009.8000-0.204%1,884+3.061%
2022-03-18		9.81009.82009.81009.8200+0.306%1,597+2.851%
2022-03-15		9.79009.80009.78509.79000.000%65,859+3.166%
2022-03-11		9.79509.79509.79009.7900+0.205%8,223+3.166%
2022-03-10		9.77009.77009.77009.7700-0.102%1,159+3.378%
2022-03-07		9.78009.78009.78009.78000.000%551+3.272%
2022-03-01		9.76009.78009.75009.7800+0.205%1,086+3.272%
2022-02-28		9.77009.77009.76009.7600-0.204%129,010+3.484%
2022-02-25		9.78009.78009.78009.7800-0.407%100+3.272%
2022-02-22		9.82009.82009.82009.8200+0.717%173+2.851%
2022-02-17		9.75009.76099.75009.7501-0.101%5,320+3.589%
2022-02-15		9.76009.76009.76009.7600-0.408%1,453+3.484%
2022-02-14		9.80009.80009.80009.80000.000%533+3.061%
2022-02-07		9.75009.80009.75009.8000+0.616%2,012+3.061%
2022-02-04		9.75009.77009.74009.7400-0.409%26,647+3.696%
2022-02-03		9.73009.78009.73009.7800-0.407%204+3.272%
2022-02-02		9.74009.82009.74009.8200+0.409%19,387+2.851%
2022-01-31		9.76009.78009.76009.7800+0.411%436+3.272%
2022-01-25		9.74009.74009.74009.7400-0.205%1,173+3.696%
2022-01-24		9.78009.78009.76009.7600+0.205%5,700+3.484%
2022-01-21		9.74009.74009.74009.7400-0.307%2,541+3.696%
2022-01-20		9.77009.78009.76009.7700-0.339%46,266+3.378%
2022-01-18		9.78009.80329.78009.8032+0.237%353+3.028%
2022-01-13		9.78009.78009.78009.7800-0.102%2,025+3.272%
2022-01-12		9.79009.79009.79009.7900-0.102%300+3.166%
2022-01-10		9.78009.80009.77009.8000-0.102%2,201+3.061%
2022-01-07		9.78009.81009.76009.8100+0.102%30,235+2.956%
2022-01-06		9.77009.80009.77009.8000+0.204%6,378+3.061%
2022-01-05		9.78009.78009.78009.7800-0.204%1,400+3.272%
2022-01-03		9.80009.80009.80009.80000.000%537+3.061%
2021-12-31		9.78009.80009.71009.8000-0.204%4,291+3.061%
2021-12-30		9.78009.83009.78009.8200+0.409%3,626+2.851%
2021-12-29		9.78009.82009.78009.7800-0.407%3,613+3.272%
2021-12-28		9.77009.82009.77009.8200+0.409%5,700+2.851%
2021-12-27		9.77009.83009.77009.7800-0.407%5,755+3.272%
2021-12-23		9.77009.82009.77009.8200+0.512%55,989+2.851%
2021-12-22		9.77009.77009.77009.7700-0.610%945+3.378%
2021-12-20		9.77009.83009.75019.8300-0.102%900+2.747%
2021-12-17		9.80009.84009.77009.8400+0.408%56,382+2.642%
2021-12-16		9.78009.80009.76009.8000-0.204%21,243+3.061%
2021-12-15		9.80009.84009.79009.8200-0.305%57,536+2.851%
2021-12-14		9.78009.85009.75009.85000.000%1,080,769+2.538%
2021-12-13		9.84009.85009.83009.85000.000%977+2.538%
2021-12-09		9.85009.85009.85009.85000.000%681+2.538%
2021-11-23		9.84009.85009.84009.8500+0.102%11,408+2.538%
2021-11-22		9.83799.84009.83799.8400-0.102%439+2.642%
2021-11-19		9.79009.85009.79009.8500+0.102%400+2.538%
2021-11-18		9.83009.87009.81009.8400+0.204%13,775+2.642%
2021-11-16		9.79009.83009.79009.8200+0.306%42,417+2.851%
2021-11-12		9.77009.82009.75009.79000.000%2,849+3.166%
2021-11-10		9.78009.79009.77009.79000.000%1,248+3.166%
2021-11-09		9.78009.79009.76009.79000.000%6,943+3.166%
2021-11-08		9.75009.82009.75009.79000.000%2,584+3.166%
2021-11-05		9.78009.79009.78009.79000.000%4,248+3.166%
2021-11-04		9.80009.80009.76009.7900-0.609%8,715+3.166%
2021-11-03		9.83009.85009.77009.8500+0.613%53,482+2.538%
2021-11-02		9.79009.79009.79009.7900-0.609%882+3.166%
2021-11-01		9.79009.85009.79009.8500+0.510%195,227+2.538%
2021-10-27		9.79009.80009.79009.8000+0.102%3,320+3.061%
2021-10-26		9.79009.80509.76009.7900-0.102%21,374+3.166%
2021-10-25		9.79009.85009.79009.8000+0.102%24,405+3.061%
2021-10-22		9.80009.80009.78009.7900+0.102%202,699+3.166%
2021-10-21		9.78859.78859.75299.7800-0.204%701+3.272%
2021-10-20		9.80009.80009.80009.80000.000%250,051+3.061%
2021-10-18		9.79009.80009.77509.8000+0.513%248,233+3.061%
2021-10-12		9.75009.75009.75009.7500-0.307%242+3.590%
2021-10-07		9.78009.80009.77009.7800-1.807%247,512+3.272%
2021-10-04		9.96009.96009.96009.9600+1.633%2,444+1.406%
2021-10-01		9.75009.80009.73009.8000+0.410%78,545+3.061%
2021-09-30		9.79009.79009.76009.7600+0.205%7,805+3.484%
2021-09-23		9.74009.74009.74009.7400-1.016%926+3.696%
2021-09-16		9.83009.84009.79009.8400+0.820%3,018+2.642%
2021-09-15		9.76009.76009.76009.7600+0.205%5,361+3.484%
2021-09-14		9.72009.74009.72009.7400+0.257%1,268+3.696%
2021-09-10		9.71509.71509.71509.7150+0.465%230+3.963%
2021-09-03		9.67009.67009.67009.67000.000%25,351+4.447%
2021-09-02		9.71509.71509.67009.6700+0.207%416+4.447%
2021-08-31		9.66009.69009.65009.65000.000%21,000+4.663%
2021-08-30		9.61009.65009.61009.6500+0.941%2,847+4.663%
2021-08-27		9.55009.56009.55009.5600-2.944%242+5.649%
2021-08-26		9.85009.85009.85009.8500-0.101%1,447+2.538%
2021-08-25		9.86009.86009.86009.8600+1.649%262+2.434%
2021-08-24		9.48009.74009.48009.7000+2.105%503+4.124%
2021-08-23		9.50009.50009.50009.5000-4.523%297+6.316%
2021-08-20		10.000010.00009.95009.9500-0.500%1,874+1.508%
2021-08-19		10.000010.000010.000010.00000.000%5,575+1.000%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC