Dark

FWAA
Fifth Wall Acquisition Corp. I Class A Common Stock
stock NASDAQ

Inactive

Aug 24, 2021

12.05USD+3.522%(+0.41)165,766

Pre-market

0.00USD-100.000%(-11.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-24	11.9000	12.2750	11.9000	12.0500	+3.522%	165,766	0.000%
2021-08-23	11.5600	11.7650	11.2750	11.6400	+0.345%	62,761	+3.522%
2021-08-20	11.2700	11.6800	11.1100	11.6000	+2.203%	196,972	+3.879%
2021-08-19	11.7000	11.7000	11.0000	11.3500	-3.814%	544,667	+6.167%
2021-08-18	12.2700	12.7500	11.6050	11.8000	-4.065%	784,881	+2.119%
2021-08-17	12.5100	12.8900	12.1100	12.3000	-2.226%	1,593,365	-2.033%
2021-08-16	12.6800	12.6800	12.4750	12.5800	-1.680%	181,206	-4.213%
2021-08-13	12.5100	12.7950	12.5100	12.7950	+2.401%	258,199	-5.823%
2021-08-12	12.5800	12.6000	12.3700	12.4950	-1.147%	507,815	-3.561%
2021-08-11	12.8700	12.8700	12.3300	12.6400	-1.558%	51,424	-4.668%
2021-08-10	12.5100	12.9175	12.2600	12.8400	+2.311%	1,190,765	-6.153%
2021-08-09	12.1900	12.5600	12.1900	12.5500	+3.548%	56,613	-3.984%
2021-08-06	12.1000	12.1933	12.0610	12.1200	-0.656%	83,635	-0.578%
2021-08-05	12.1200	12.3550	11.9833	12.2000	+0.577%	339,353	-1.230%
2021-08-04	12.3100	12.4500	12.0200	12.1300	-2.256%	76,041	-0.660%
2021-08-03	12.3769	12.5000	12.2700	12.4100	-0.241%	816,252	-2.901%
2021-08-02	12.4000	12.6500	12.0300	12.4400	+0.323%	150,553	-3.135%
2021-07-30	12.3800	12.5000	12.0800	12.4000	-0.322%	19,777	-2.823%
2021-07-29	12.5000	12.5500	12.1500	12.4400	-0.876%	52,843	-3.135%
2021-07-28	12.4500	12.5900	12.3050	12.5500	+0.400%	16,644	-3.984%
2021-07-27	12.3500	12.6800	11.9700	12.5000	+0.080%	587,246	-3.600%
2021-07-26	12.4800	12.7500	12.3000	12.4900	-0.080%	209,687	-3.523%
2021-07-23	12.7000	12.8800	12.3750	12.5000	-1.342%	137,988	-3.600%
2021-07-22	12.4000	12.7500	12.2885	12.6700	+2.591%	852,497	-4.893%
2021-07-21	11.0500	12.5500	11.0000	12.3500	+11.161%	491,368	-2.429%
2021-07-20	11.0000	11.3100	10.8950	11.1100	+0.817%	184,769	+8.461%
2021-07-19	11.0700	11.2300	10.4700	11.0200	+0.091%	161,265	+9.347%
2021-07-16	10.9800	11.2600	10.7900	11.0100	+0.365%	51,278	+9.446%
2021-07-15	11.1304	11.3600	10.9700	10.9700	-3.263%	34,988	+9.845%
2021-07-14	11.8828	11.9972	11.2400	11.3400	-4.709%	45,340	+6.261%
2021-07-13	12.0000	12.2300	11.9004	11.9004	-0.830%	236,865	+1.257%
2021-07-12	11.9500	12.0661	11.8500	12.0000	+0.251%	9,395	+0.417%
2021-07-09	11.6500	12.0000	11.4500	11.9700	+2.747%	1,350,512	+0.668%
2021-07-08	11.6900	11.8900	11.5300	11.6500	-2.592%	117,991	+3.433%
2021-07-07	12.1600	12.1600	11.9100	11.9600	-3.626%	145,609	+0.753%
2021-07-06	11.9200	12.9000	11.9200	12.4100	+4.286%	274,305	-2.901%
2021-07-02	11.9700	12.3200	11.8600	11.9000	-0.502%	68,904	+1.261%
2021-07-01	12.3000	12.3500	11.8600	11.9600	-2.883%	420,581	+0.753%
2021-06-30	12.6827	12.6827	11.8600	12.3150	-2.648%	513,820	-2.152%
2021-06-29	12.3600	12.7450	12.1900	12.6500	+2.846%	100,114	-4.743%
2021-06-28	12.2500	12.4011	12.1400	12.3000	0.000%	82,250	-2.033%
2021-06-25	12.0400	12.3400	12.0400	12.3000	+2.159%	508,971	-2.033%
2021-06-24	12.0400	12.0500	11.9150	12.0400	+0.753%	328,011	+0.083%
2021-06-23	11.8400	12.0150	11.7400	11.9500	+1.100%	117,303	+0.837%
2021-06-22	11.5000	11.8900	11.2100	11.8200	+3.141%	311,683	+1.946%
2021-06-21	11.2600	11.4900	11.0000	11.4600	+2.321%	75,611	+5.148%
2021-06-18	11.1400	11.2400	10.9100	11.2000	+0.539%	493,793	+7.589%
2021-06-17	11.2900	11.2900	11.0700	11.1400	-1.416%	220,386	+8.169%
2021-06-16	11.5000	11.6700	11.2100	11.3000	-1.310%	209,719	+6.637%
2021-06-15	11.5800	11.5800	11.3501	11.4500	-0.435%	213,446	+5.240%
2021-06-14	11.5500	11.7200	11.4301	11.5000	0.000%	212,512	+4.783%
2021-06-11	11.3300	11.7300	11.3200	11.5000	+1.232%	604,371	+4.783%
2021-06-10	11.1300	11.5300	11.0850	11.3600	+1.883%	380,780	+6.074%
2021-06-09	10.7900	11.1800	10.7900	11.1500	+3.721%	452,856	+8.072%
2021-06-08	10.5500	10.7800	10.5500	10.7500	+1.511%	159,399	+12.093%
2021-06-07	10.5465	10.6400	10.5000	10.5900	+1.050%	18,665	+13.787%
2021-06-04	10.3900	10.5500	10.3900	10.4800	+0.672%	181,006	+14.981%
2021-06-03	10.4100	10.4500	10.3600	10.4100	-0.096%	23,320	+15.754%
2021-06-02	10.5900	10.6500	10.3929	10.4200	-1.605%	197,853	+15.643%
2021-06-01	10.3600	10.6300	10.3600	10.5900	+1.827%	66,576	+13.787%
2021-05-28	10.3400	10.6541	10.2500	10.4000	+0.678%	100,649	+15.865%
2021-05-27	10.6300	10.6600	10.3300	10.3300	-2.317%	159,935	+16.651%
2021-05-26	10.5800	10.7200	10.4000	10.5750	+0.714%	80,222	+13.948%
2021-05-25	10.7303	10.7303	10.4500	10.5000	-2.052%	42,435	+14.762%
2021-05-24	10.9000	10.9900	10.6300	10.7200	-0.741%	192,534	+12.407%
2021-05-21	10.7100	11.0000	10.5000	10.8000	+1.504%	600,205	+11.574%
2021-05-20	10.4600	10.7300	10.3650	10.6400	+1.333%	337,848	+13.252%
2021-05-19	10.3900	10.6600	10.2900	10.5000	+1.449%	362,188	+14.762%
2021-05-18	10.3400	10.4900	10.2300	10.3500	+0.097%	198,402	+16.425%
2021-05-17	10.3500	10.4800	10.1800	10.3400	0.000%	113,648	+16.538%
2021-05-14	10.3300	10.5350	10.3300	10.3400	-0.097%	144,128	+16.538%
2021-05-13	10.6200	10.6200	10.2200	10.3500	-2.266%	620,167	+16.425%
2021-05-12	10.7000	10.7000	10.4800	10.5900	-1.213%	209,496	+13.787%
2021-05-11	10.8300	11.0000	10.4800	10.7200	-1.651%	643,772	+12.407%
2021-05-10	10.9300	11.2750	10.8600	10.9000	0.000%	191,685	+10.550%
2021-05-07	10.9900	11.1500	10.7300	10.9000	-1.802%	593,175	+10.550%
2021-05-06	11.3700	11.4900	11.0000	11.1000	-2.460%	1,238,161	+8.559%
2021-05-05	10.9800	11.5500	10.9100	11.3800	+4.212%	2,137,030	+5.888%
2021-05-04	10.9900	10.9900	10.8350	10.9200	-0.637%	314,392	+10.348%
2021-05-03	10.9900	11.0400	10.9165	10.9900	+1.197%	1,265,579	+9.645%
2021-04-30	10.7000	10.9100	10.6100	10.8600	+1.495%	976,593	+10.958%
2021-04-29	10.6100	10.7250	10.5600	10.7000	+1.326%	831,856	+12.617%
2021-04-28	10.6200	10.6200	10.4600	10.5600	-0.189%	410,538	+14.110%
2021-04-27	10.6700	10.6700	10.4000	10.5800	-0.470%	201,855	+13.894%
2021-04-26	10.6400	10.6500	10.4701	10.6300	+1.238%	1,529,878	+13.358%
2021-04-23	10.4800	10.6000	10.3100	10.5000	+1.059%	1,657,658	+14.762%
2021-04-22	10.3415	10.7500	10.2000	10.3900	+1.564%	7,767,972	+15.977%
2021-04-21	10.1100	10.2600	10.0900	10.2300	0.000%	17,459	+17.791%
2021-04-20	10.1900	10.4500	10.1300	10.2300	-1.540%	11,912	+17.791%
2021-04-19	10.1600	10.4800	10.1600	10.3900	+0.972%	69,245	+15.977%
2021-04-16	10.1300	10.3000	10.1300	10.2900	+1.780%	18,604	+17.104%
2021-04-15	10.1300	10.1300	10.0800	10.1100	-0.590%	68,561	+19.189%
2021-04-14	10.0800	10.2100	10.0800	10.1700	+0.693%	7,702	+18.486%
2021-04-13	10.1850	10.2200	10.1000	10.1000	-1.077%	10,386	+19.307%
2021-04-12	10.1300	10.2100	10.0691	10.2100	+0.098%	123,622	+18.022%
2021-04-09	10.1000	10.2000	10.0600	10.2000	+0.990%	894,495	+18.137%
2021-04-08	10.1000	10.1500	10.0500	10.1000	0.000%	135,052	+19.307%
2021-04-07	10.0200	10.1150	10.0200	10.1000	+0.899%	161,538	+19.307%
2021-04-06	10.0200	10.0800	10.0000	10.0100	-0.100%	550,713	+20.380%
2021-04-05	10.0600	10.1600	10.0000	10.0200	-0.299%	469,641	+20.259%
2021-04-01	10.0500	10.1800	10.0400	10.0500	+0.500%	218,793	+19.900%
2021-03-31	10.0000	10.0900	9.9900	10.0000	0.000%	2,841	+20.500%
2021-03-30	9.9340	10.0300	9.9101	10.0000	+0.301%	4,046	+20.500%
2021-03-29	10.0300	10.0399	9.9700	9.9700	-1.531%	8,913	+20.863%
2021-03-26	10.0100	10.1700	10.0100	10.1250	+1.250%	2,972	+19.012%
2021-03-25	9.8300	10.0000	9.7750	10.0000	+0.604%	221,848	+20.500%
2021-03-24	10.0900	10.0900	9.8500	9.9400	-1.095%	54,487	+21.227%
2021-03-23	10.1100	10.1500	10.0450	10.0500	-0.692%	72,699	+19.900%
2021-03-22	10.1700	10.2954	10.1101	10.1200	-0.881%	14,450	+19.071%
2021-03-19	10.2500	10.2501	10.2000	10.2100	-0.196%	2,984	+18.022%
2021-03-18	10.1600	10.2552	10.0753	10.2300	+1.087%	45,838	+17.791%
2021-03-17	10.1500	10.3150	10.1000	10.1200	-0.687%	80,752	+19.071%
2021-03-16	10.4400	10.5600	10.1400	10.1900	-1.355%	98,057	+18.253%
2021-03-15	10.4800	10.5514	10.3200	10.3300	-2.178%	85,981	+16.651%
2021-03-12	10.4600	10.6499	10.3101	10.5600	+1.053%	7,666	+14.110%
2021-03-11	10.3000	10.5000	10.3000	10.4500	+1.064%	31,379	+15.311%
2021-03-10	10.1600	10.3400	10.1600	10.3400	+1.373%	239,802	+16.538%
2021-03-09	10.4400	10.5100	10.1300	10.2000	-1.544%	545,359	+18.137%
2021-03-08	10.7400	10.7700	10.2800	10.3600	-2.079%	151,747	+16.313%
2021-03-05	10.4300	10.8699	10.2600	10.5800	+0.762%	76,998	+13.894%
2021-03-04	10.6400	10.6500	10.2500	10.5000	0.000%	137,447	+14.762%
2021-03-03	10.9100	11.1400	10.2100	10.5000	-2.778%	218,914	+14.762%
2021-03-02	11.1600	11.1600	10.5700	10.8000	0.000%	323,051	+11.574%
2021-03-01	10.8400	10.9855	10.6500	10.8000	0.000%	39,143	+11.574%
2021-02-26	10.7600	11.1600	10.6500	10.8000	0.000%	329,360	+11.574%
2021-02-25	11.2100	11.2100	10.6000	10.8000	-1.460%	120,832	+11.574%
2021-02-24	11.0000	11.3000	10.7800	10.9600	-0.904%	217,755	+9.945%
2021-02-23	11.1000	11.1000	10.8200	11.0600	-0.985%	167,352	+8.951%
2021-02-22	10.9300	11.6700	10.9300	11.1700	+2.477%	128,821	+7.878%
2021-02-19	11.0200	11.0500	10.8200	10.9000	-0.819%	259,417	+10.550%
2021-02-18	10.9000	11.0100	10.8500	10.9900	+1.665%	269,171	+9.645%
2021-02-17	10.9400	11.0600	10.7800	10.8100	-0.826%	299,230	+11.471%
2021-02-16	10.9900	11.0000	10.8900	10.9000	0.000%	289,644	+10.550%
2021-02-12	10.9500	10.9900	10.8600	10.9000	-0.092%	162,251	+10.550%
2021-02-11	11.0000	11.0000	10.8100	10.9100	-0.728%	461,574	+10.449%
2021-02-10	11.0600	11.2900	10.8000	10.9900	-0.723%	347,920	+9.645%
2021-02-09	11.1500	11.1800	10.9300	11.0700	-0.360%	327,399	+8.853%
2021-02-08	11.1000	11.5100	11.0000	11.1100	+0.090%	1,317,428	+8.461%
2021-02-05	11.2700	11.5550	10.9950	11.1000	0.000%	7,117,851	+8.559%

.dark-mode .dSBFkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSBFkc{ color: #333333; background-color: white; border: 2px solid #333333; }FWAAFifth Wall Acquisition Corp. I Class A Common Stockstock NASDAQ

FWAA
Fifth Wall Acquisition Corp. I Class A Common Stock
stock NASDAQ