Dark

FVAM
5:01 Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Oct 17, 2022

10.00USD-0.200%(-0.02)519,323

Pre-market

0.00USD-100.000%(-10.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-17	10.1300	10.1300	10.0000	10.0000	-0.200%	519,323	0.000%
2022-10-14	10.0300	10.0300	10.0200	10.0200	-0.100%	60,692	-0.200%
2022-10-13	10.0200	10.0300	10.0200	10.0300	+0.100%	5,236	-0.299%
2022-10-12	10.0150	10.0300	10.0100	10.0200	0.000%	130,701	-0.200%
2022-10-10	10.0200	10.0200	10.0200	10.0200	+0.100%	2,259	-0.200%
2022-10-07	10.0000	10.0100	10.0000	10.0100	+0.100%	5,801	-0.100%
2022-10-06	10.0100	10.0100	10.0000	10.0000	-0.050%	24,115	0.000%
2022-10-05	10.0050	10.0100	10.0000	10.0050	-0.050%	885	-0.050%
2022-10-04	10.0000	10.0100	10.0000	10.0100	+0.100%	21,407	-0.100%
2022-10-03	9.9900	10.0000	9.9900	10.0000	0.000%	3,801	0.000%
2022-09-30	9.9900	10.0000	9.9900	10.0000	+0.100%	5,577	0.000%
2022-09-29	9.9900	10.0000	9.9900	9.9900	0.000%	58,950	+0.100%
2022-09-28	9.9900	9.9900	9.9800	9.9900	0.000%	25,626	+0.100%
2022-09-27	9.9800	10.0000	9.9800	9.9900	+0.100%	59,468	+0.100%
2022-09-26	9.9800	9.9941	9.9800	9.9800	0.000%	221,416	+0.200%
2022-09-23	9.9900	9.9950	9.9800	9.9800	-0.100%	299,414	+0.200%
2022-09-22	9.9900	10.0000	9.9900	9.9900	-0.003%	108,867	+0.100%
2022-09-21	9.9900	10.0000	9.9900	9.9903	+0.103%	255,927	+0.097%
2022-09-20	9.9800	9.9800	9.9800	9.9800	0.000%	1,506	+0.200%
2022-09-19	9.9800	9.9850	9.9750	9.9800	0.000%	414,011	+0.200%
2022-09-16	9.9800	9.9800	9.9800	9.9800	0.000%	14,459	+0.200%
2022-09-13	9.9800	9.9800	9.9800	9.9800	0.000%	2,105	+0.200%
2022-09-12	9.9900	9.9900	9.9800	9.9800	0.000%	867	+0.200%
2022-09-09	9.9900	9.9900	9.9800	9.9800	0.000%	1,386	+0.200%
2022-09-08	9.9800	9.9897	9.9800	9.9800	0.000%	13,764	+0.200%
2022-09-07	9.9700	9.9800	9.9700	9.9800	+0.100%	556,068	+0.200%
2022-09-06	9.9700	9.9700	9.9700	9.9700	0.000%	54,112	+0.301%
2022-09-02	9.9700	9.9700	9.9700	9.9700	+0.100%	108,561	+0.301%
2022-09-01	9.9600	9.9600	9.9600	9.9600	0.000%	11,200	+0.402%
2022-08-29	9.9600	9.9654	9.9600	9.9600	0.000%	1,240	+0.402%
2022-08-26	9.9600	9.9600	9.9600	9.9600	+0.403%	6,671	+0.402%
2022-08-25	9.9200	9.9200	9.9200	9.9200	-0.601%	1,048	+0.806%
2022-08-24	9.9800	9.9800	9.9800	9.9800	-1.578%	105	+0.200%
2022-08-23	10.1100	10.1400	9.9800	10.1400	0.000%	3,402	-1.381%
2022-08-22	10.1400	10.1400	10.1400	10.1400	+1.806%	376	-1.381%
2022-08-19	9.9600	9.9601	9.9600	9.9601	+0.102%	5,075	+0.401%
2022-08-18	9.9400	9.9500	9.9400	9.9500	+0.101%	1,006	+0.503%
2022-08-17	9.9400	9.9400	9.9400	9.9400	0.000%	17,955	+0.604%
2022-08-15	9.9400	9.9400	9.9400	9.9400	-0.101%	106	+0.604%
2022-08-12	9.9500	9.9550	9.9500	9.9500	-0.001%	302	+0.503%
2022-08-11	9.9500	9.9501	9.9500	9.9501	+0.001%	1,879	+0.502%
2022-08-10	9.9400	9.9500	9.9400	9.9500	+0.101%	2,049	+0.503%
2022-08-09	9.9400	9.9400	9.9400	9.9400	0.000%	8,442	+0.604%
2022-08-05	9.9400	9.9400	9.9400	9.9400	+0.101%	0	+0.604%
2022-08-02	9.9300	9.9400	9.9300	9.9300	0.000%	63,910	+0.705%
2022-08-01	9.9300	9.9300	9.9300	9.9300	0.000%	50,102	+0.705%
2022-07-29	9.9400	9.9400	9.9300	9.9300	-0.050%	26,966	+0.705%
2022-07-28	9.9400	9.9400	9.9350	9.9350	+0.050%	4,565	+0.654%
2022-07-27	9.9300	9.9300	9.9300	9.9300	0.000%	253,753	+0.705%
2022-07-25	9.9300	9.9350	9.9200	9.9300	0.000%	223,329	+0.705%
2022-07-22	9.9300	9.9300	9.9300	9.9300	0.000%	209,770	+0.705%
2022-07-19	9.9300	9.9300	9.9300	9.9300	+0.101%	252	+0.705%
2022-07-18	9.9200	9.9200	9.9100	9.9200	+0.101%	3,520	+0.806%
2022-07-13	9.9200	9.9200	9.9100	9.9100	0.000%	1,692	+0.908%
2022-07-11	9.9100	9.9122	9.9100	9.9100	0.000%	964	+0.908%
2022-07-08	9.9100	9.9100	9.9100	9.9100	+0.101%	8,201	+0.908%
2022-07-06	9.8900	9.9000	9.8900	9.9000	-0.101%	26,109	+1.010%
2022-07-05	9.9200	9.9200	9.8900	9.9100	0.000%	1,411	+0.908%
2022-07-01	9.9000	9.9100	9.8900	9.9100	+0.101%	16,193	+0.908%
2022-06-29	9.9000	9.9000	9.9000	9.9000	0.000%	371	+1.010%
2022-06-28	9.9000	9.9000	9.8900	9.9000	+0.101%	5,118	+1.010%
2022-06-27	9.8900	9.8900	9.8900	9.8900	0.000%	12,717	+1.112%
2022-06-24	9.9000	9.9000	9.8900	9.8900	0.000%	6,833	+1.112%
2022-06-23	9.9000	9.9000	9.8900	9.8900	-0.101%	5,272	+1.112%
2022-06-22	9.9000	9.9000	9.9000	9.9000	+0.101%	25,007	+1.010%
2022-06-21	9.8900	9.9000	9.8800	9.8900	0.000%	13,462	+1.112%
2022-06-17	9.8900	9.8900	9.8850	9.8900	+0.051%	10,525	+1.112%
2022-06-16	9.8900	9.8900	9.8850	9.8850	-0.051%	180,822	+1.163%
2022-06-15	9.9000	9.9000	9.8900	9.8900	-0.101%	35,255	+1.112%
2022-06-14	9.8900	9.9000	9.8900	9.9000	-0.101%	28,624	+1.010%
2022-06-13	9.9100	9.9100	9.9100	9.9100	+0.101%	606	+0.908%
2022-06-10	9.9100	9.9100	9.8900	9.9000	-0.050%	4,259	+1.010%
2022-06-09	9.9000	9.9050	9.9000	9.9050	+0.152%	41,119	+0.959%
2022-06-08	9.8900	9.8900	9.8900	9.8900	0.000%	125	+1.112%
2022-06-07	9.8900	9.8900	9.8900	9.8900	+0.101%	3,915	+1.112%
2022-06-03	9.8800	9.8800	9.8800	9.8800	0.000%	296	+1.215%
2022-05-31	9.8800	9.8900	9.8800	9.8800	+0.101%	10,570	+1.215%
2022-05-27	9.8700	9.8701	9.8600	9.8700	+0.101%	64,361	+1.317%
2022-05-26	9.8800	9.8800	9.8600	9.8600	-0.101%	10,969	+1.420%
2022-05-25	9.8700	9.8700	9.8600	9.8700	+0.101%	29,300	+1.317%
2022-05-24	9.8600	9.8600	9.8600	9.8600	-0.051%	36,987	+1.420%
2022-05-23	9.8800	9.8800	9.8600	9.8650	-0.051%	20,763	+1.368%
2022-05-20	9.8600	9.8700	9.8600	9.8700	+0.101%	19,807	+1.317%
2022-05-19	9.8600	9.8600	9.8600	9.8600	0.000%	23,217	+1.420%
2022-05-18	9.8600	9.8650	9.8550	9.8600	+0.102%	26,039	+1.420%
2022-05-17	9.8596	9.8596	9.8500	9.8500	+0.102%	6,726	+1.523%
2022-05-13	9.8500	9.8500	9.8400	9.8400	-0.203%	75,190	+1.626%
2022-05-12	9.8600	9.8600	9.8600	9.8600	0.000%	4,323	+1.420%
2022-05-11	9.8700	9.8700	9.8600	9.8600	0.000%	41,928	+1.420%
2022-05-10	9.8700	9.8700	9.8600	9.8600	-0.101%	370,648	+1.420%
2022-05-09	9.8700	9.8850	9.8700	9.8700	0.000%	15,199	+1.317%
2022-05-05	9.8700	9.8850	9.8700	9.8700	0.000%	9,340	+1.317%
2022-05-04	9.8700	9.8700	9.8700	9.8700	-0.162%	405	+1.317%
2022-04-29	9.8860	9.8860	9.8860	9.8860	+0.162%	104	+1.153%
2022-04-28	9.9200	9.9200	9.8700	9.8700	0.000%	10,200	+1.317%
2022-04-27	9.8700	9.8700	9.8700	9.8700	+0.101%	330	+1.317%
2022-04-26	9.8600	9.8650	9.8600	9.8600	0.000%	14,303	+1.420%
2022-04-22	9.8600	9.8766	9.8600	9.8600	0.000%	2,609	+1.420%
2022-04-20	9.8600	9.8600	9.8600	9.8600	-0.101%	2,087	+1.420%
2022-04-18	9.8600	9.8800	9.8600	9.8700	+0.203%	1,468	+1.317%
2022-04-13	9.8500	9.8500	9.8500	9.8500	-0.152%	538	+1.523%
2022-04-08	9.8500	9.8650	9.8500	9.8650	+0.152%	623	+1.368%
2022-04-06	9.8600	9.8600	9.8500	9.8500	0.000%	473	+1.523%
2022-04-05	9.8600	9.8600	9.8500	9.8500	-0.101%	1,596	+1.523%
2022-04-04	9.8600	9.8600	9.8500	9.8600	+0.102%	462	+1.420%
2022-03-31	9.8523	9.8523	9.8500	9.8500	+0.102%	1,400	+1.523%
2022-03-30	9.8500	9.8500	9.8400	9.8400	-0.102%	201	+1.626%
2022-03-29	9.8400	9.8500	9.8400	9.8500	+0.051%	24,667	+1.523%
2022-03-28	9.8400	9.8450	9.8400	9.8450	+0.051%	7,641	+1.574%
2022-03-25	9.8400	9.8400	9.8400	9.8400	0.000%	11,718	+1.626%
2022-03-24	9.8400	9.8400	9.8400	9.8400	+0.102%	676	+1.626%
2022-03-23	9.8400	9.8400	9.8300	9.8300	-0.102%	761	+1.729%
2022-03-22	9.8400	9.8400	9.8400	9.8400	0.000%	1,081	+1.626%
2022-03-21	9.8400	9.8400	9.8400	9.8400	0.000%	1,286	+1.626%
2022-03-18	9.8500	9.8500	9.8400	9.8400	0.000%	716	+1.626%
2022-03-17	9.8500	9.8500	9.8400	9.8400	-0.102%	1,047	+1.626%
2022-03-16	9.8500	9.8500	9.8500	9.8500	+0.102%	1,295	+1.523%
2022-03-15	9.8600	9.8600	9.8400	9.8400	0.000%	529	+1.626%
2022-03-14	9.8400	9.8400	9.8400	9.8400	0.000%	561	+1.626%
2022-03-11	9.8300	9.8400	9.8300	9.8400	0.000%	920	+1.626%
2022-03-10	9.8200	9.8400	9.8200	9.8400	+0.102%	23,718	+1.626%
2022-03-09	9.8200	9.8300	9.8200	9.8300	0.000%	954	+1.729%
2022-03-07	9.8329	9.8329	9.8300	9.8300	0.000%	1,359	+1.729%
2022-03-04	9.8300	9.8300	9.8100	9.8300	0.000%	1,643	+1.729%
2022-03-03	9.8100	9.8300	9.8100	9.8300	+0.204%	11,449	+1.729%
2022-03-01	9.8100	9.8115	9.8100	9.8100	-0.203%	3,440	+1.937%
2022-02-28	9.8100	9.8300	9.8100	9.8300	+0.204%	501	+1.729%
2022-02-25	9.8100	9.8100	9.8100	9.8100	-0.406%	901	+1.937%
2022-02-24	9.8436	9.8500	9.8436	9.8500	+0.305%	1,007	+1.523%
2022-02-23	9.8200	9.8300	9.8100	9.8200	+0.102%	1,940	+1.833%
2022-02-22	9.8100	9.8100	9.8100	9.8100	+0.102%	48	+1.937%
2022-02-17	9.8033	9.8033	9.8000	9.8000	-0.102%	1,447	+2.041%
2022-02-14	9.8239	9.8239	9.8100	9.8100	-0.183%	5,743	+1.937%
2022-02-11	9.8280	9.8280	9.8280	9.8280	+0.388%	541	+1.750%
2022-02-07	9.7901	9.7917	9.7900	9.7900	0.000%	2,300	+2.145%
2022-02-02	9.7900	9.7901	9.7900	9.7900	0.000%	4,009	+2.145%
2022-01-31	9.7900	9.7900	9.7900	9.7900	0.000%	1,013	+2.145%
2022-01-28	9.7900	9.7900	9.7900	9.7900	0.000%	289	+2.145%
2022-01-27	9.7900	9.7900	9.7500	9.7900	-0.204%	5,810	+2.145%
2022-01-21	9.8100	9.8100	9.8100	9.8100	-0.001%	5,185	+1.937%
2022-01-18	9.8100	9.8101	9.8100	9.8101	-0.202%	201	+1.936%
2022-01-14	9.8310	9.8310	9.8300	9.8300	-0.207%	801	+1.729%
2022-01-12	9.8504	9.8504	9.8504	9.8504	+0.105%	300	+1.519%
2022-01-11	9.8502	9.8502	9.8400	9.8401	+0.001%	855	+1.625%
2022-01-10	9.8400	9.8400	9.8400	9.8400	-0.506%	523	+1.626%
2022-01-07	9.8800	9.8900	9.8800	9.8900	+0.203%	394	+1.112%
2022-01-06	9.8700	9.8700	9.8700	9.8700	+0.305%	256	+1.317%
2022-01-05	9.8900	9.8900	9.8350	9.8400	-0.405%	2,582	+1.626%
2022-01-04	9.8500	9.8800	9.8500	9.8800	+0.305%	487	+1.215%
2022-01-03	9.7900	9.8898	9.7900	9.8500	0.000%	2,029	+1.523%
2021-12-31	9.7700	9.8500	9.7600	9.8500	+0.408%	105,080	+1.523%
2021-12-30	9.8050	9.8100	9.7700	9.8100	-0.305%	5,720	+1.937%
2021-12-27	9.8400	9.8400	9.8400	9.8400	0.000%	20	+1.626%
2021-12-21	9.7700	9.8400	9.7700	9.8400	+0.716%	7,512	+1.626%
2021-12-20	9.7700	9.7800	9.7700	9.7700	-0.102%	2,167	+2.354%
2021-12-17	9.7810	9.7900	9.7800	9.7800	-0.102%	1,302	+2.249%
2021-12-16	9.7850	9.7900	9.7800	9.7900	+0.102%	2,153	+2.145%
2021-12-15	9.7900	9.7900	9.7800	9.7800	-0.102%	1,708	+2.249%
2021-12-14	9.8000	9.8100	9.7900	9.7900	-0.102%	11,390	+2.145%
2021-12-13	9.8181	9.8200	9.8000	9.8000	-0.102%	2,024	+2.041%
2021-12-10	9.8100	9.8100	9.8100	9.8100	-0.102%	205	+1.937%
2021-12-08	9.8100	9.8200	9.8100	9.8200	0.000%	595	+1.833%
2021-12-07	9.8200	9.8300	9.7800	9.8200	-0.355%	6,508	+1.833%
2021-12-03	9.8550	9.8550	9.8550	9.8550	-0.253%	104	+1.471%
2021-12-02	9.8500	9.9000	9.8300	9.8800	+0.101%	1,368	+1.215%
2021-11-29	9.8600	9.8900	9.8500	9.8700	0.000%	9,232	+1.317%
2021-11-26	9.8500	9.9000	9.8500	9.8700	+0.203%	19,400	+1.317%
2021-11-24	9.8001	9.8700	9.8001	9.8500	+0.510%	23,298	+1.523%
2021-11-22	9.8000	9.8000	9.8000	9.8000	-0.305%	335	+2.041%
2021-11-19	9.8276	9.8300	9.8188	9.8300	0.000%	2,300	+1.729%
2021-11-18	9.8001	9.8300	9.8000	9.8300	+0.306%	3,726	+1.729%
2021-11-17	9.8000	9.8000	9.8000	9.8000	-0.305%	100	+2.041%
2021-11-16	9.8300	9.8500	9.7900	9.8300	+0.204%	95,311	+1.729%
2021-11-12	9.8300	9.8300	9.8050	9.8100	0.000%	5,146	+1.937%
2021-11-10	9.8100	9.8300	9.8100	9.8100	0.000%	6,358	+1.937%
2021-11-09	9.8200	9.8200	9.8100	9.8100	+0.102%	3,104	+1.937%
2021-11-08	9.8500	9.8500	9.8000	9.8000	-0.508%	5,736	+2.041%
2021-11-04	9.8400	9.8500	9.8400	9.8500	+0.102%	6,207	+1.523%
2021-11-03	9.8000	9.8400	9.8000	9.8400	+0.102%	23,854	+1.626%
2021-11-02	9.8000	9.8300	9.8000	9.8300	0.000%	1,270	+1.729%
2021-11-01	9.8000	9.8300	9.8000	9.8300	0.000%	5,944	+1.729%
2021-10-29	9.8200	9.8300	9.8200	9.8300	+0.306%	10,789	+1.729%
2021-10-28	9.7900	9.8000	9.7900	9.8000	+0.102%	2,766	+2.041%
2021-10-27	9.7884	9.7900	9.7700	9.7900	0.000%	4,746	+2.145%
2021-10-26	9.7711	9.7900	9.7700	9.7900	0.000%	2,500	+2.145%
2021-10-25	9.7800	9.8000	9.7600	9.7900	-0.204%	4,027	+2.145%
2021-10-22	9.7900	9.8100	9.7900	9.8100	+0.102%	1,681	+1.937%
2021-10-20	9.7700	9.8000	9.7700	9.8000	0.000%	11,127	+2.041%
2021-10-19	9.7700	9.8000	9.7600	9.8000	+0.204%	117,378	+2.041%
2021-10-18	9.7750	9.7800	9.7700	9.7800	0.000%	5,225	+2.249%
2021-10-15	9.7800	9.8200	9.7800	9.7800	-0.102%	5,965	+2.249%
2021-10-14	9.7800	9.7900	9.7800	9.7900	0.000%	5,501	+2.145%
2021-10-13	9.7900	9.7900	9.7850	9.7900	+0.051%	2,142	+2.145%
2021-10-12	9.7800	9.7850	9.7750	9.7850	-0.051%	633	+2.197%
2021-10-11	9.7900	9.7900	9.7900	9.7900	-0.102%	300	+2.145%
2021-10-08	9.8100	9.8100	9.8000	9.8000	-0.102%	951	+2.041%
2021-10-06	9.7700	9.8100	9.7700	9.8100	+0.307%	739	+1.937%
2021-10-05	9.8300	9.8300	9.7800	9.7800	-0.407%	200,661	+2.249%
2021-09-30	9.8000	9.8200	9.8000	9.8200	+0.204%	494	+1.833%
2021-09-29	9.7900	9.8100	9.7800	9.8000	+0.102%	15,163	+2.041%
2021-09-28	9.7999	9.8000	9.7600	9.7900	+0.410%	1,417	+2.145%
2021-09-27	9.7500	9.7500	9.7500	9.7500	0.000%	601	+2.564%
2021-09-24	9.7500	9.7500	9.7500	9.7500	-0.612%	900	+2.564%
2021-09-22	9.7400	9.8100	9.7400	9.8100	+0.204%	5,251	+1.937%
2021-09-20	9.7600	9.7900	9.7300	9.7900	+0.513%	600	+2.145%
2021-09-17	9.7800	9.7800	9.7400	9.7400	-0.511%	462	+2.669%
2021-09-15	9.7401	9.7900	9.7401	9.7900	+0.462%	3,300	+2.145%
2021-09-14	9.7400	9.7500	9.7400	9.7450	+0.154%	8,075	+2.617%
2021-09-08	9.7200	9.7300	9.7200	9.7300	-0.205%	805	+2.775%
2021-09-03	9.7500	9.7500	9.7500	9.7500	-0.102%	202	+2.564%
2021-09-01	9.7500	9.7600	9.7500	9.7600	-0.306%	446	+2.459%
2021-08-31	9.7500	9.8000	9.7100	9.7900	-0.811%	114,255	+2.145%
2021-08-30	9.7100	9.8700	9.7100	9.8700	+1.231%	103,236	+1.317%
2021-08-25	9.7000	9.7500	9.7000	9.7500	0.000%	16,338	+2.564%
2021-08-24	9.6900	9.7500	9.6900	9.7500	-0.102%	6,764	+2.564%
2021-08-23	9.7000	9.7600	9.7000	9.7600	0.000%	3,015	+2.459%
2021-08-20	9.6900	9.7600	9.6900	9.7600	-0.072%	1,419	+2.459%
2021-08-16	9.7100	9.7700	9.7100	9.7670	+0.277%	10,588	+2.386%
2021-08-12	9.7101	9.7400	9.7100	9.7400	0.000%	712	+2.669%
2021-08-11	9.7400	9.7400	9.7300	9.7400	+0.021%	912	+2.669%
2021-08-10	9.7200	9.7570	9.7000	9.7380	-0.225%	13,378	+2.690%
2021-08-09	9.7400	9.7700	9.7350	9.7600	+0.103%	2,079	+2.459%
2021-08-05	9.7100	9.7500	9.7100	9.7500	+0.309%	16,281	+2.564%
2021-08-04	9.7100	9.7555	9.7000	9.7200	-0.486%	7,783	+2.881%
2021-08-02	9.7600	9.7675	9.7600	9.7675	+0.282%	201	+2.380%
2021-07-30	9.7200	9.7600	9.7150	9.7400	-0.612%	3,229	+2.669%
2021-07-29	9.7400	9.8000	9.7339	9.8000	+0.719%	2,318	+2.041%
2021-07-28	9.7300	9.7600	9.7300	9.7300	-1.118%	1,703	+2.775%
2021-07-27	9.8400	9.8400	9.8400	9.8400	-1.403%	411	+1.626%
2021-07-23	9.7472	9.9800	9.7000	9.9800	+2.045%	3,507	+0.200%
2021-07-22	9.7700	9.7800	9.7500	9.7800	-0.102%	463	+2.249%
2021-07-21	9.7000	9.7900	9.7000	9.7900	+0.205%	490	+2.145%
2021-07-19	9.6900	9.8000	9.6900	9.7700	+0.102%	305,235	+2.354%
2021-07-16	9.7100	9.8000	9.7100	9.7600	+0.257%	35,000	+2.459%
2021-07-15	9.7200	9.7400	9.7200	9.7350	-0.154%	11,373	+2.722%
2021-07-14	9.7300	9.7500	9.7300	9.7500	0.000%	4,102	+2.564%
2021-07-13	9.7600	9.7600	9.7300	9.7500	+0.206%	7,700	+2.564%
2021-07-12	9.7400	9.7500	9.7300	9.7300	-0.307%	1,655	+2.775%
2021-07-09	9.6600	9.7600	9.2850	9.7600	+0.308%	8,028	+2.459%
2021-07-08	9.7300	9.7300	9.7300	9.7300	-0.205%	3,008	+2.775%
2021-07-07	9.7500	9.7500	9.7500	9.7500	-0.154%	6,360	+2.564%
2021-07-06	9.8500	9.9500	9.7300	9.7650	-2.252%	107,099	+2.407%
2021-07-02	9.9100	9.9900	9.8640	9.9900	-0.200%	3,505	+0.100%
2021-07-01	9.9700	10.0100	9.8800	10.0100	+0.401%	407	-0.100%
2021-06-30	9.8700	10.0000	9.6100	9.9700	-0.300%	45,897	+0.301%
2021-06-29	9.9750	10.0000	9.9750	10.0000	-0.050%	16,490	0.000%
2021-06-23	10.0050	10.0050	10.0050	10.0050	-0.249%	23,600	-0.050%
2021-06-21	10.0300	10.0300	10.0300	10.0300	+0.200%	21,646	-0.299%
2021-06-17	10.0100	10.0100	10.0100	10.0100	-0.694%	155	-0.100%
2021-06-15	10.0800	10.0800	10.0800	10.0800	0.000%	910	-0.794%
2021-06-14	10.0800	10.0900	10.0800	10.0800	+1.258%	632	-0.794%
2021-06-11	9.9300	9.9548	9.9300	9.9548	-0.452%	409	+0.454%
2021-06-09	10.0000	10.0000	10.0000	10.0000	-0.845%	166	0.000%
2021-06-08	10.0000	10.0900	10.0000	10.0852	+1.871%	2,602	-0.845%
2021-06-07	9.9029	9.9100	9.9000	9.9000	-1.444%	851	+1.010%
2021-06-04	10.0450	10.0450	10.0450	10.0450	+0.250%	984	-0.448%
2021-06-03	10.0000	10.0400	10.0000	10.0200	+0.200%	3,411	-0.200%
2021-06-02	10.0000	10.0000	9.9900	10.0000	0.000%	6,536	0.000%
2021-06-01	10.0500	10.0550	9.9300	10.0000	-0.100%	4,444	0.000%
2021-05-26	10.0900	10.0900	10.0050	10.0100	-0.793%	3,582	-0.100%
2021-05-25	9.9500	10.0900	9.8700	10.0900	+1.407%	2,955	-0.892%
2021-05-24	9.9500	9.9500	9.9500	9.9500	-0.301%	1,258	+0.503%
2021-05-21	9.9800	10.0000	9.9800	9.9800	+0.302%	1,587	+0.200%
2021-05-20	10.0000	10.0000	9.9500	9.9500	-0.500%	850	+0.503%
2021-05-19	9.8700	10.0000	9.8400	10.0000	0.000%	8,798	0.000%
2021-05-18	9.9950	10.0000	9.8000	10.0000	0.000%	6,587	0.000%
2021-05-17	10.0150	10.0150	10.0000	10.0000	0.000%	1,906	0.000%
2021-05-14	9.8500	10.0000	9.8500	10.0000	-0.150%	764	0.000%
2021-05-13	9.9334	10.0300	9.9334	10.0150	+0.150%	2,704	-0.150%
2021-05-12	10.0000	10.0000	10.0000	10.0000	0.000%	2,592	0.000%
2021-05-11	9.8900	10.0000	9.8900	10.0000	0.000%	11,309	0.000%
2021-05-07	9.9500	10.0000	9.9500	10.0000	0.000%	8,886	0.000%
2021-05-05	9.9700	10.0000	9.9207	10.0000	+0.100%	17,723	0.000%
2021-05-04	9.9500	9.9900	9.9500	9.9900	-1.089%	2,133	+0.100%
2021-04-30	10.0500	10.1000	9.9900	10.1000	0.000%	1,651	-0.990%
2021-04-29	9.9500	10.1000	9.9400	10.1000	0.000%	8,572	-0.990%
2021-04-23	10.2500	10.2500	10.0000	10.1000	-0.883%	151,450	-0.990%
2021-04-19	10.1500	10.1900	10.0500	10.1900	+0.891%	2,032	-1.865%
2021-04-15	9.8970	10.1000	9.8970	10.1000	+0.198%	671	-0.990%
2021-04-14	9.9629	10.1400	9.9629	10.0800	-0.198%	11,888	-0.794%
2021-04-09	10.0200	10.1000	10.0150	10.1000	+1.406%	16,878	-0.990%
2021-04-08	9.9500	9.9600	9.9466	9.9600	-0.100%	15,374	+0.402%
2021-04-07	9.9700	9.9700	9.9700	9.9700	-0.100%	96	+0.301%
2021-04-06	9.9700	10.0199	9.9700	9.9800	-0.399%	1,099	+0.200%
2021-04-05	10.0100	10.0200	9.9500	10.0200	+0.200%	26,629	-0.200%
2021-04-01	9.9700	10.0000	9.9700	10.0000	+0.100%	3,357	0.000%
2021-03-29	9.9800	10.0000	9.9800	9.9900	-0.100%	616	+0.100%
2021-03-26	10.0000	10.0200	9.8501	10.0000	+1.010%	5,437	0.000%
2021-03-25	10.0500	10.0500	9.8100	9.9000	-1.198%	8,360	+1.010%
2021-03-24	10.0350	10.0350	10.0100	10.0200	+0.100%	10,851	-0.200%
2021-03-23	10.0300	10.0900	10.0100	10.0100	-0.398%	24,178	-0.100%
2021-03-22	10.0200	10.0500	10.0100	10.0500	+0.100%	10,726	-0.498%
2021-03-19	10.0500	10.0650	10.0400	10.0400	-0.199%	946	-0.398%
2021-03-18	10.1000	10.1000	10.0500	10.0600	-0.396%	27,443	-0.596%
2021-03-17	10.1000	10.1350	10.1000	10.1000	-1.271%	4,722	-0.990%
2021-03-15	10.1100	10.3000	10.1100	10.2300	-0.098%	2,463	-2.248%
2021-03-12	10.1600	10.2400	10.1600	10.2400	+0.147%	215	-2.344%
2021-03-11	10.1100	10.2700	10.0800	10.2250	+1.137%	35,330	-2.200%
2021-03-10	10.3900	10.4026	10.1000	10.1100	-0.492%	5,576	-1.088%
2021-03-09	10.5000	10.6000	10.1300	10.1600	-3.879%	36,814	-1.575%
2021-03-08	10.5000	10.5700	10.1700	10.5700	+4.965%	5,004	-5.393%
2021-03-05	10.0000	10.1100	9.9500	10.0700	+0.499%	363,565	-0.695%
2021-03-04	10.1100	10.2650	10.0000	10.0200	0.000%	71,778	-0.200%
2021-03-03	10.3450	10.3450	10.0200	10.0200	-3.188%	28,162	-0.200%
2021-03-02	10.4500	10.5000	10.3000	10.3500	-1.616%	27,351	-3.382%
2021-03-01	10.8300	10.8689	10.5100	10.5200	-0.848%	15,230	-4.943%
2021-02-26	10.4000	10.6786	10.3500	10.6100	-0.094%	23,866	-5.749%
2021-02-25	11.0600	11.1400	10.5000	10.6200	-3.935%	43,184	-5.838%
2021-02-24	11.0300	11.2600	11.0000	11.0550	-0.316%	29,834	-9.543%
2021-02-23	11.5000	11.5000	11.0500	11.0900	-3.565%	104,310	-9.829%
2021-02-22	11.5000	11.5000	11.3800	11.5000	+1.590%	134,205	-13.043%
2021-02-19	11.1400	13.0000	11.1400	11.3200	+2.536%	99,361	-11.661%
2021-02-18	10.9500	11.1600	10.9500	11.0400	+0.455%	445,695	-9.420%
2021-02-17	10.8800	11.0700	10.7900	10.9900	+1.384%	88,331	-9.008%
2021-02-16	10.6500	10.8800	10.6100	10.8400	+3.238%	30,122	-7.749%
2021-02-12	10.3900	10.7500	10.3900	10.5000	-0.568%	17,216	-4.762%
2021-02-11	10.6400	10.8400	10.4700	10.5600	-1.031%	10,575	-5.303%
2021-02-10	10.6800	10.6800	10.4100	10.6700	+1.910%	11,423	-6.279%
2021-02-09	10.4200	10.6000	10.3000	10.4700	0.000%	32,907	-4.489%
2021-02-08	10.3400	10.4700	10.2800	10.4700	+0.480%	23,623	-4.489%
2021-02-05	10.3500	10.4500	10.3000	10.4200	+0.969%	44,355	-4.031%
2021-02-04	10.3200	10.3600	10.2500	10.3200	-0.386%	18,229	-3.101%
2021-02-03	10.4800	10.5000	10.2800	10.3600	-1.145%	23,017	-3.475%
2021-02-02	10.5000	10.5000	10.4800	10.4800	-0.095%	666	-4.580%
2021-02-01	10.3700	10.4900	10.3600	10.4900	+0.575%	941	-4.671%
2021-01-29	10.5000	10.6600	10.4000	10.4300	-1.511%	14,276	-4.123%
2021-01-28	10.3600	10.6700	10.3000	10.5900	+2.716%	7,746	-5.571%
2021-01-27	10.3000	10.3200	10.3000	10.3100	-2.182%	2,360	-3.007%
2021-01-26	10.6300	10.6900	10.5300	10.5400	-0.847%	1,908	-5.123%
2021-01-25	10.7000	10.7000	10.6300	10.6300	0.000%	4,179	-5.927%
2021-01-22	10.4000	10.6300	10.4000	10.6300	+1.722%	5,307	-5.927%
2021-01-21	10.6400	10.6400	10.3900	10.4500	-1.462%	2,945	-4.306%
2021-01-20	10.6000	10.6128	10.6000	10.6050	+0.426%	631	-5.705%
2021-01-19	10.5798	10.5798	10.5400	10.5600	-0.845%	2,824	-5.303%
2021-01-15	10.6600	10.7900	10.6300	10.6500	+0.852%	84,612	-6.103%
2021-01-14	10.4350	10.8000	10.4350	10.5600	+0.956%	32,516	-5.303%
2021-01-13	10.4800	10.5000	10.4400	10.4600	-0.191%	1,916	-4.398%
2021-01-12	10.4899	10.4899	10.4700	10.4800	+0.479%	1,425	-4.580%
2021-01-11	10.3700	10.5000	10.3700	10.4300	+0.249%	14,286	-4.123%
2021-01-08	10.3700	10.4041	10.3700	10.4041	-0.153%	7,331	-3.884%
2021-01-07	10.4100	10.4200	10.3000	10.4200	+0.385%	2,905	-4.031%
2021-01-06	10.2100	10.3800	10.1200	10.3800	+0.193%	9,454	-3.661%
2021-01-05	10.3500	10.3800	10.3000	10.3600	+0.097%	5,711	-3.475%
2021-01-04	10.3200	10.3700	10.2000	10.3500	+1.770%	15,511	-3.382%
2020-12-31	10.1600	10.3000	10.0500	10.1700	-1.070%	5,816	-1.672%
2020-12-30	10.3300	10.4400	10.1400	10.2800	-0.676%	29,442	-2.724%
2020-12-29	10.3500	10.3500	10.3000	10.3500	-1.004%	2,887	-3.382%
2020-12-28	10.4500	10.4800	10.4300	10.4550	+0.529%	26,098	-4.352%
2020-12-24	10.2400	10.5900	10.2400	10.4000	+2.028%	34,173	-3.846%
2020-12-23	10.1900	10.2500	10.1300	10.1933	-0.388%	27,898	-1.896%
2020-12-22	10.2330	10.2330	10.2330	10.2330	-0.166%	229	-2.277%
2020-12-21	10.2363	10.2500	10.2200	10.2500	+1.344%	10,909	-2.439%
2020-12-18	10.1800	10.1800	10.1141	10.1141	-0.647%	1,220	-1.128%
2020-12-17	10.1724	10.1850	10.1724	10.1800	+0.197%	6,029	-1.768%
2020-12-16	10.1200	10.2624	10.1000	10.1600	+0.395%	36,508	-1.575%
2020-12-15	10.1300	10.1350	10.1200	10.1200	+0.397%	96,904	-1.186%
2020-12-14	10.1400	10.1500	10.0800	10.0800	-0.247%	8,763	-0.794%
2020-12-11	10.1500	10.1500	10.0600	10.1050	-0.365%	7,967	-1.039%
2020-12-10	10.0500	10.1420	10.0500	10.1420	+0.394%	6,588	-1.400%
2020-12-09	10.1499	10.1499	10.1022	10.1022	+0.419%	909	-1.012%
2020-12-08	10.0600	10.0600	10.0600	10.0600	-0.198%	206	-0.596%
2020-12-07	10.0600	10.1500	10.0600	10.0800	+0.398%	31,225	-0.794%
2020-12-04	10.0300	10.0400	10.0300	10.0400	+0.100%	4,017	-0.398%
2020-12-03	10.0400	10.0550	10.0300	10.0300	+0.100%	675	-0.299%
2020-12-02	10.0800	10.0800	10.0200	10.0200	-0.497%	23,029	-0.200%
2020-12-01	10.0900	10.1150	10.0700	10.0700	-0.788%	1,976	-0.695%
2020-11-30	10.0600	10.1500	10.0200	10.1500	+0.099%	7,136	-1.478%
2020-11-27	10.1400	10.1400	10.1400	10.1400	+0.896%	552	-1.381%
2020-11-24	10.0500	10.0500	10.0500	10.0500	+0.299%	2,210	-0.498%
2020-11-23	10.0800	10.1500	10.0200	10.0200	0.000%	59,579	-0.200%

.dark-mode .LTcbpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTcbpm{ color: #333333; background-color: white; border: 2px solid #333333; }FVAM5:01 Acquisition Corp. Class A Common Stockstock NASDAQ

FVAM
5:01 Acquisition Corp. Class A Common Stock
stock NASDAQ