Dark

FWAC
Fifth Wall Acquisition Corp. III Class A
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

9.87USD+63.140%(+3.82)123,935

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:16:30 AM EDT

9.95USD+64.463%(+3.90)1,780

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.8700	9.8700	9.8700	9.8700	+63.140%	123,935	0.000%
2023-08-25	7.6500	8.9600	4.9500	6.0500	-23.611%	167,571	+63.140%
2023-08-24	8.5300	8.9100	7.5000	7.9200	-9.898%	9,585	+24.621%
2023-08-23	8.2000	8.7900	8.2000	8.7900	+4.893%	4,222	+12.287%
2023-08-22	8.2900	9.2600	8.2900	8.3800	-6.779%	20,494	+17.780%
2023-08-21	9.3400	9.3400	8.4400	8.9894	+1.346%	4,333	+9.796%
2023-08-18	9.4500	9.9900	8.2500	8.8700	-3.900%	25,760	+11.274%
2023-08-17	8.9100	10.6000	8.8101	9.2300	+1.876%	73,507	+6.934%
2023-08-16	9.2500	9.7900	8.5600	9.0600	-4.431%	29,274	+8.940%
2023-08-15	7.2500	10.6200	7.1100	9.4801	+23.923%	94,215	+4.113%
2023-08-14	10.8550	10.9400	7.0000	7.6500	-29.101%	127,747	+29.020%
2023-08-11	10.9500	11.6800	10.2500	10.7900	-11.084%	75,665	-8.526%
2023-08-10	10.2100	14.5150	10.1200	12.1350	+19.911%	378,903	-18.665%
2023-08-09	10.0700	10.4000	10.0000	10.1200	-1.075%	25,515	-2.470%
2023-08-08	11.5800	11.5800	10.0200	10.2300	-1.635%	28,454	-3.519%
2023-08-07	10.4400	11.6400	10.0701	10.4000	-3.525%	102,832	-5.096%
2023-08-04	11.5000	12.2999	10.7400	10.7800	-5.934%	75,599	-8.442%
2023-08-03	11.6231	12.1899	11.4400	11.4600	-2.716%	53,146	-13.874%
2023-08-02	11.5600	12.8650	11.1700	11.7800	+1.639%	100,951	-16.214%
2023-08-01	12.2500	14.9000	11.5900	11.5900	-22.990%	141,703	-14.840%
2023-07-31	12.4846	20.1200	12.2800	15.0500	+28.085%	1,419,911	-34.419%
2023-07-28	11.4800	11.9999	11.3650	11.7500	+4.910%	13,066	-16.000%
2023-07-26	11.1600	12.2500	11.1000	11.2001	-3.663%	1,011	-11.876%
2023-07-25	11.7980	11.7980	11.6260	11.6260	-1.641%	382	-15.104%
2023-07-24	11.9100	11.9100	11.0600	11.8200	-3.035%	3,581	-16.497%
2023-07-21	10.8617	12.2500	10.8617	12.1900	+7.568%	6,446	-19.032%
2023-07-20	11.1500	11.3324	11.1500	11.3324	+0.732%	310	-12.905%
2023-07-17	11.2580	11.2580	11.2000	11.2500	+0.178%	1,166	-12.267%
2023-07-14	10.9500	11.2300	10.9500	11.2300	+4.271%	4,155	-12.110%
2023-07-13	10.8980	11.0600	10.7700	10.7700	-1.102%	2,121	-8.357%
2023-07-12	10.8900	10.8900	10.8900	10.8900	+3.027%	813	-9.366%
2023-07-11	10.5600	10.5700	10.5600	10.5700	-3.734%	1,119	-6.623%
2023-07-06	10.9800	10.9800	10.9800	10.9800	+1.385%	119	-10.109%
2023-06-29	10.7500	10.8400	10.7500	10.8300	-1.455%	963	-8.864%
2023-06-28	10.9000	10.9899	10.9000	10.9899	-0.092%	530	-10.190%
2023-06-26	11.0000	11.0000	11.0000	11.0000	-0.091%	248	-10.273%
2023-06-23	11.0100	11.0100	11.0100	11.0100	0.000%	387	-10.354%
2023-06-21	10.9800	11.0100	10.9800	11.0100	+0.508%	742	-10.354%
2023-06-20	10.9544	10.9544	10.9544	10.9544	-1.312%	537	-9.899%
2023-06-16	11.5000	11.5000	10.7500	11.1000	0.000%	15,681	-11.081%
2023-06-15	11.1400	11.1400	11.1000	11.1000	-3.478%	754	-11.081%
2023-06-14	11.3600	11.5000	11.3600	11.5000	+5.215%	1,206	-14.174%
2023-06-13	10.8000	11.0400	10.8000	10.9300	+1.769%	644	-9.698%
2023-06-09	10.7400	10.7400	10.7400	10.7400	-3.330%	461	-8.101%
2023-06-08	11.0999	11.4300	10.9500	11.1100	+0.271%	17,790	-11.161%
2023-06-07	11.0500	11.5000	10.8001	11.0800	+2.403%	38,277	-10.921%
2023-06-06	11.0000	11.4200	10.3400	10.8200	-4.163%	23,256	-8.780%
2023-06-05	10.8700	11.2900	10.8200	11.2900	-0.965%	508	-12.578%
2023-06-02	10.8000	12.0100	10.5550	11.4000	+3.920%	20,724	-13.421%
2023-06-01	10.9600	10.9800	10.9600	10.9700	+0.642%	1,598	-10.027%
2023-05-30	10.7000	10.9000	10.7000	10.9000	-0.274%	1,800	-9.450%
2023-05-25	11.0000	11.8500	10.9300	10.9300	+3.016%	31,118	-9.698%
2023-05-24	10.4400	10.9000	10.3600	10.6100	-0.516%	34,199	-6.975%
2023-05-23	10.6650	10.6650	10.6650	10.6650	+3.947%	178	-7.454%
2023-05-22	10.4900	10.4900	10.2600	10.2600	-2.286%	685	-3.801%
2023-05-19	10.5000	10.5000	10.5000	10.5000	+0.287%	195	-6.000%
2023-05-18	10.5700	10.5700	10.3800	10.4700	-1.690%	3,061	-5.731%
2023-05-17	10.3600	10.7000	10.3400	10.6500	+3.298%	20,756	-7.324%
2023-05-16	10.4000	10.5400	10.2250	10.3100	0.000%	38,926	-4.268%
2023-05-15	10.2500	10.9750	10.2400	10.3100	+0.487%	45,431	-4.268%
2023-05-12	10.2100	10.2800	10.2100	10.2600	-0.292%	4,105	-3.801%
2023-05-11	10.2800	10.2900	10.2800	10.2900	+0.097%	503,194	-4.082%
2023-05-10	10.2800	10.2900	10.2800	10.2800	0.000%	129,982	-3.988%
2023-05-09	10.2800	10.2950	10.2800	10.2800	0.000%	1,139,833	-3.988%
2023-05-08	10.2800	10.2800	10.2800	10.2800	+0.092%	64,723	-3.988%
2023-05-05	10.2800	10.2800	10.2700	10.2705	+0.005%	15,791	-3.900%
2023-05-04	10.2700	10.2700	10.2700	10.2700	0.000%	278	-3.895%
2023-05-02	10.2500	10.2700	10.2500	10.2700	-0.097%	290,602	-3.895%
2023-05-01	10.2900	10.2900	10.2800	10.2800	+0.293%	1,539	-3.988%
2023-04-28	10.2400	10.2800	10.2400	10.2500	+0.098%	105,870	-3.707%
2023-04-26	10.2400	10.2400	10.2400	10.2400	0.000%	116	-3.613%
2023-04-25	10.2300	10.2400	10.2300	10.2400	0.000%	609,711	-3.613%
2023-04-24	10.2400	10.2400	10.2400	10.2400	0.000%	202	-3.613%
2023-04-20	10.2400	10.2400	10.2300	10.2400	+0.002%	36,917	-3.613%
2023-04-19	10.2350	10.2398	10.2350	10.2398	+0.096%	3,134	-3.611%
2023-04-18	10.2400	10.2600	10.2250	10.2300	+0.098%	297,226	-3.519%
2023-04-17	10.2300	10.2400	10.2200	10.2200	0.000%	1,131	-3.425%
2023-04-14	10.2200	10.2400	10.2200	10.2200	0.000%	277,390	-3.425%
2023-04-13	10.2200	10.2200	10.2200	10.2200	+0.196%	350,105	-3.425%
2023-04-12	10.2300	10.2300	10.2000	10.2000	-0.196%	1,863,405	-3.235%
2023-04-11	10.2100	10.2200	10.2100	10.2200	+0.098%	775,505	-3.425%
2023-04-06	10.2100	10.2100	10.2100	10.2100	0.000%	22,051	-3.330%
2023-04-05	10.2100	10.2100	10.2100	10.2100	+0.098%	25,001	-3.330%
2023-04-04	10.2000	10.2000	10.2000	10.2000	-0.098%	11,407	-3.235%
2023-03-30	10.2200	10.2200	10.2100	10.2100	+0.196%	2,224	-3.330%
2023-03-27	10.2100	10.2100	10.1900	10.1900	0.000%	44,767	-3.140%
2023-03-21	10.1800	10.2000	10.1800	10.1900	+0.197%	381,104	-3.140%
2023-03-17	10.1700	10.1700	10.1700	10.1700	0.000%	20,006	-2.950%
2023-03-14	10.1700	10.1700	10.1700	10.1700	-0.111%	20,000	-2.950%
2023-03-09	10.1600	10.1813	10.1600	10.1813	+0.210%	400	-3.058%
2023-03-08	10.1600	10.1600	10.1600	10.1600	0.000%	15,428	-2.854%
2023-03-07	10.1600	10.1600	10.1600	10.1600	0.000%	60,000	-2.854%
2023-03-06	10.1950	10.1950	10.1600	10.1600	+0.197%	20,502	-2.854%
2023-02-28	10.1400	10.1400	10.1400	10.1400	-0.491%	4,665	-2.663%
2023-02-27	10.1900	10.1900	10.1900	10.1900	+0.592%	530	-3.140%
2023-02-23	10.1300	10.1300	10.1300	10.1300	0.000%	4,530	-2.567%
2023-02-22	10.1300	10.1300	10.1300	10.1300	-0.099%	50,113	-2.567%
2023-02-21	10.1300	10.1400	10.1200	10.1400	+0.099%	79,235	-2.663%
2023-02-17	10.1300	10.1300	10.1200	10.1300	+0.099%	4,100	-2.567%
2023-02-16	10.1200	10.1200	10.1200	10.1200	-0.099%	37,734	-2.470%
2023-02-14	10.1300	10.1300	10.1300	10.1300	0.000%	100	-2.567%
2023-02-10	10.1400	10.1400	10.1300	10.1300	0.000%	2,044	-2.567%
2023-02-09	10.1300	10.1300	10.1300	10.1300	+0.099%	5,231	-2.567%
2023-02-08	10.1600	10.1600	10.1200	10.1200	0.000%	12,707	-2.470%
2023-02-07	10.1400	10.1400	10.1200	10.1200	0.000%	758	-2.470%
2023-02-06	10.1350	10.1500	10.1200	10.1200	0.000%	26,025	-2.470%
2023-02-03	10.1300	10.1300	10.1200	10.1200	0.000%	6,307	-2.470%
2023-02-02	10.1200	10.1250	10.1200	10.1200	0.000%	353,771	-2.470%
2023-02-01	10.1200	10.1200	10.1200	10.1200	-0.049%	107	-2.470%
2023-01-31	10.1300	10.1400	10.1100	10.1250	-0.049%	89,183	-2.519%
2023-01-30	10.1100	10.1300	10.1100	10.1300	+0.198%	11,514	-2.567%
2023-01-27	10.1100	10.1100	10.1100	10.1100	0.000%	2,209	-2.374%
2023-01-26	10.1050	10.1100	10.1050	10.1100	+0.099%	5,558	-2.374%
2023-01-25	10.1050	10.1300	10.1000	10.1000	0.000%	5,607	-2.277%
2023-01-24	10.1050	10.1100	10.1000	10.1000	+0.099%	329,786	-2.277%
2023-01-23	10.0950	10.0950	10.0900	10.0900	-0.099%	276,325	-2.180%
2023-01-20	10.0900	10.1000	10.0800	10.1000	+0.050%	790,548	-2.277%
2023-01-19	10.0900	10.0950	10.0900	10.0950	+0.050%	1,278	-2.229%
2023-01-18	10.0900	10.0927	10.0900	10.0900	0.000%	402,832	-2.180%
2023-01-17	10.0800	10.1000	10.0800	10.0900	+0.215%	2,849	-2.180%
2023-01-13	10.0700	10.0700	10.0684	10.0684	+0.083%	3,475	-1.971%
2023-01-12	10.0800	10.0800	10.0600	10.0600	-0.198%	847	-1.889%
2023-01-11	10.0700	10.0900	10.0700	10.0800	+0.299%	2,808	-2.083%
2023-01-10	10.0500	10.0600	10.0500	10.0500	+0.100%	1,167	-1.791%
2023-01-06	10.0600	10.0600	10.0400	10.0400	-0.100%	2,642	-1.693%
2023-01-05	10.0500	10.0600	10.0500	10.0500	0.000%	5,363	-1.791%
2023-01-03	10.0400	10.0500	10.0400	10.0500	+0.100%	122,673	-1.791%
2022-12-28	10.0400	10.0418	10.0300	10.0400	+0.100%	329,859	-1.693%
2022-12-27	10.0200	10.0400	10.0200	10.0300	0.000%	55,800	-1.595%
2022-12-23	10.0300	10.0300	10.0300	10.0300	0.000%	135,360	-1.595%
2022-12-22	10.0300	10.0399	10.0200	10.0300	+0.200%	279,102	-1.595%
2022-12-21	10.0200	10.0200	10.0100	10.0100	0.000%	35,786	-1.399%
2022-12-20	10.0200	10.0200	10.0100	10.0100	0.000%	173,332	-1.399%
2022-12-19	10.0000	10.0200	9.9900	10.0100	+0.200%	1,248,337	-1.399%
2022-12-16	10.0000	10.0000	9.9900	9.9900	-0.100%	67,258	-1.201%
2022-12-15	10.0100	10.0150	9.9900	10.0000	0.000%	776,830	-1.300%
2022-12-14	10.0200	10.0300	10.0000	10.0000	-0.200%	3,553,658	-1.300%
2022-12-13	10.0200	10.0300	10.0190	10.0200	+0.100%	2,651	-1.497%
2022-12-12	10.0200	10.0200	10.0100	10.0100	-0.100%	634	-1.399%
2022-12-09	10.0200	10.0200	10.0100	10.0200	+0.200%	126,271	-1.497%
2022-12-08	10.0100	10.0100	10.0000	10.0000	0.000%	162,730	-1.300%
2022-12-07	10.0000	10.0000	10.0000	10.0000	-0.050%	328,929	-1.300%
2022-12-06	10.0000	10.0050	10.0000	10.0050	+0.150%	311	-1.349%
2022-12-02	9.9900	9.9900	9.9900	9.9900	-0.100%	50,082	-1.201%
2022-12-01	9.9900	10.0000	9.9900	10.0000	0.000%	88,253	-1.300%
2022-11-30	9.9900	10.0000	9.9900	10.0000	+0.100%	450,995	-1.300%
2022-11-29	9.9900	9.9950	9.9900	9.9900	0.000%	277,087	-1.201%
2022-11-28	9.9900	9.9900	9.9900	9.9900	0.000%	238	-1.201%
2022-11-25	9.9900	9.9900	9.9900	9.9900	+0.201%	1,211	-1.201%
2022-11-23	9.9700	9.9700	9.9700	9.9700	0.000%	603	-1.003%
2022-11-22	9.9700	9.9700	9.9700	9.9700	0.000%	632	-1.003%
2022-11-21	10.0100	10.0100	9.9700	9.9700	0.000%	604,315	-1.003%
2022-11-18	9.9700	9.9700	9.9650	9.9700	+0.100%	1,900	-1.003%
2022-11-17	9.9600	9.9600	9.9600	9.9600	-0.500%	527	-0.904%
2022-11-16	10.0100	10.0100	10.0100	10.0100	+0.502%	1,071	-1.399%
2022-11-15	9.9600	9.9600	9.9600	9.9600	+0.101%	104	-0.904%
2022-11-14	9.9500	9.9500	9.9500	9.9500	0.000%	2,059	-0.804%
2022-11-10	9.9500	9.9600	9.9500	9.9500	+0.101%	7,243	-0.804%
2022-11-08	9.9400	9.9400	9.9400	9.9400	0.000%	1,037	-0.704%
2022-11-07	9.9400	9.9400	9.9400	9.9400	+0.101%	38,270	-0.704%
2022-11-02	9.9300	9.9300	9.9300	9.9300	0.000%	274	-0.604%
2022-11-01	9.9300	9.9300	9.9300	9.9300	+0.202%	613	-0.604%
2022-10-28	9.9100	9.9100	9.9100	9.9100	-0.101%	615	-0.404%
2022-10-27	9.9200	9.9200	9.9200	9.9200	+0.202%	300	-0.504%
2022-10-24	9.9000	9.9000	9.9000	9.9000	0.000%	413,426	-0.303%
2022-10-21	9.9000	9.9000	9.9000	9.9000	0.000%	186	-0.303%
2022-10-20	9.8900	9.9000	9.8800	9.9000	+0.304%	79,009	-0.303%
2022-10-19	9.8600	9.8800	9.8600	9.8700	+0.101%	218,226	0.000%
2022-10-18	9.8500	9.8600	9.8500	9.8600	+0.102%	301,613	+0.101%
2022-10-17	9.8500	9.8500	9.8500	9.8500	0.000%	111	+0.203%
2022-10-14	9.8500	9.8500	9.8500	9.8500	0.000%	40,579	+0.203%
2022-10-13	9.8500	9.8500	9.8500	9.8500	0.000%	135,551	+0.203%
2022-10-12	9.9000	9.9000	9.8500	9.8500	+0.203%	2,267	+0.203%
2022-10-11	9.8300	9.8301	9.8300	9.8300	+0.102%	5,563	+0.407%
2022-10-10	9.8200	9.8200	9.8200	9.8200	-0.305%	1,235	+0.509%
2022-10-07	9.8500	9.8700	9.8500	9.8500	+0.102%	4,189	+0.203%
2022-10-04	9.8500	9.8900	9.8400	9.8400	0.000%	301,010	+0.305%
2022-09-30	9.8300	9.8400	9.8300	9.8400	+0.204%	257	+0.305%
2022-09-27	9.8300	9.8300	9.8200	9.8200	-0.102%	770,000	+0.509%
2022-09-26	9.8300	9.8300	9.8300	9.8300	-0.707%	102	+0.407%
2022-09-23	9.9000	9.9000	9.9000	9.9000	+0.610%	134	-0.303%
2022-09-22	9.8400	9.8400	9.8400	9.8400	+0.002%	100	+0.305%
2022-09-21	9.8400	9.8400	9.8398	9.8398	+0.100%	1,198	+0.307%
2022-09-20	9.8300	9.8300	9.8300	9.8300	-0.707%	304	+0.407%
2022-09-19	9.9000	9.9000	9.9000	9.9000	+0.712%	113	-0.303%
2022-09-16	9.8300	9.8300	9.8300	9.8300	+0.121%	495	+0.407%
2022-09-12	9.8181	9.8181	9.8181	9.8181	+0.185%	875	+0.529%
2022-09-08	9.8000	9.8000	9.8000	9.8000	-0.102%	149	+0.714%
2022-09-06	9.8100	9.8100	9.8100	9.8100	-0.102%	254	+0.612%
2022-09-02	9.8200	9.8200	9.8200	9.8200	-0.254%	1,022	+0.509%
2022-09-01	9.8450	9.8450	9.8450	9.8450	+0.255%	145	+0.254%
2022-08-31	9.8200	9.8200	9.8200	9.8200	+0.102%	3,742	+0.509%
2022-08-30	9.7950	9.8100	9.7950	9.8100	+0.204%	650,454	+0.612%
2022-08-26	9.7800	9.7900	9.7800	9.7900	0.000%	149,540	+0.817%
2022-08-25	9.7900	9.7900	9.7800	9.7900	+0.102%	10,782	+0.817%
2022-08-24	9.7800	9.7800	9.7800	9.7800	-0.102%	504	+0.920%
2022-08-23	9.7800	9.7900	9.7800	9.7900	0.000%	426	+0.817%
2022-08-22	9.7900	9.7941	9.7900	9.7900	0.000%	491	+0.817%
2022-08-18	9.7900	9.7900	9.7900	9.7900	0.000%	25,063	+0.817%
2022-08-16	9.7900	9.7900	9.7900	9.7900	+0.205%	12,715	+0.817%
2022-08-12	9.7800	9.7800	9.7700	9.7700	-0.102%	323	+1.024%
2022-08-11	9.7800	9.7800	9.7800	9.7800	0.000%	2,631	+0.920%
2022-08-10	9.7800	9.7800	9.7700	9.7800	0.000%	1,928	+0.920%
2022-08-09	9.7800	9.7800	9.7800	9.7800	0.000%	95,745	+0.920%
2022-08-08	9.7800	9.7800	9.7800	9.7800	-0.102%	1,160	+0.920%
2022-08-05	9.7800	9.7900	9.7800	9.7900	+0.051%	1,738	+0.817%
2022-08-04	9.7800	9.7850	9.7800	9.7850	0.000%	1,300	+0.869%
2022-08-02	9.7850	9.7850	9.7850	9.7850	+0.154%	1,210	+0.869%
2022-08-01	9.7700	9.7701	9.7700	9.7700	-0.204%	749	+1.024%
2022-07-29	9.7900	9.7900	9.7900	9.7900	0.000%	100,154	+0.817%
2022-07-28	9.7775	9.7900	9.7775	9.7900	+0.205%	3,707	+0.817%
2022-07-26	9.7600	9.7700	9.7600	9.7700	-0.509%	2,023	+1.024%
2022-07-25	9.8200	9.8200	9.8200	9.8200	+0.204%	545	+0.509%
2022-07-22	9.8200	9.8200	9.7700	9.8000	+0.513%	833	+0.714%
2022-07-21	9.7800	9.7800	9.7500	9.7500	-0.307%	1,437	+1.231%
2022-07-20	9.7800	9.7800	9.7800	9.7800	+0.411%	1,686,752	+0.920%
2022-07-18	9.7600	9.7700	9.7400	9.7400	-0.205%	639,133	+1.335%
2022-07-15	9.7600	9.7600	9.7600	9.7600	0.000%	1,225	+1.127%
2022-07-13	9.7600	9.7600	9.7600	9.7600	0.000%	5,102	+1.127%
2022-07-12	9.7600	9.7600	9.7600	9.7600	+0.205%	2,301	+1.127%
2022-07-07	9.7400	9.7400	9.7400	9.7400	-0.409%	1,181,419	+1.335%
2022-07-01	9.7800	9.7800	9.7550	9.7800	+0.514%	15,312	+0.920%
2022-06-28	9.7300	9.7300	9.7300	9.7300	-0.103%	37,211	+1.439%
2022-06-27	9.7400	9.7400	9.7400	9.7400	+0.103%	22,927	+1.335%
2022-06-24	9.7301	9.7301	9.7300	9.7300	0.000%	308	+1.439%
2022-06-22	9.7300	9.7300	9.7300	9.7300	0.000%	496	+1.439%
2022-06-17	9.7300	9.7300	9.7300	9.7300	-0.205%	210	+1.439%
2022-06-16	9.7500	9.7500	9.7500	9.7500	0.000%	9,486	+1.231%
2022-06-14	9.7500	9.7900	9.7484	9.7500	+0.103%	17,026	+1.231%
2022-06-13	9.7400	9.7400	9.7400	9.7400	0.000%	147,165	+1.335%
2022-06-10	9.7400	9.7400	9.7400	9.7400	0.000%	775	+1.335%
2022-06-08	9.7300	9.7500	9.7300	9.7400	+0.103%	76,222	+1.335%
2022-06-07	9.7300	9.7300	9.7300	9.7300	-0.103%	6,633	+1.439%
2022-06-06	9.7400	9.7400	9.7300	9.7400	+0.103%	101,354	+1.335%
2022-06-03	9.7300	9.7300	9.7300	9.7300	+0.103%	2,669	+1.439%
2022-06-02	9.7200	9.7200	9.7200	9.7200	0.000%	10,463	+1.543%
2022-06-01	9.7500	9.7500	9.7100	9.7200	0.000%	33,107	+1.543%
2022-05-27	9.7000	9.7250	9.7000	9.7200	+0.103%	88,621	+1.543%
2022-05-26	9.7200	9.7200	9.7000	9.7100	-0.103%	6,354	+1.648%
2022-05-25	9.7200	9.7350	9.7200	9.7200	0.000%	5,588	+1.543%
2022-05-24	9.7200	9.7200	9.7200	9.7200	0.000%	2,964	+1.543%
2022-05-19	9.7200	9.7200	9.7200	9.7200	0.000%	307	+1.543%
2022-05-18	9.7200	9.7300	9.7200	9.7200	-0.308%	2,952	+1.543%
2022-05-17	9.7700	9.7700	9.7000	9.7500	+0.309%	10,457	+1.231%
2022-05-13	9.7200	9.7200	9.7200	9.7200	-0.613%	3,046	+1.543%
2022-05-11	9.7800	9.7800	9.7800	9.7800	+0.514%	400	+0.920%
2022-05-10	9.7300	9.7300	9.7300	9.7300	-0.714%	14,232	+1.439%
2022-05-04	9.7601	9.8000	9.7601	9.8000	+0.513%	413	+0.714%
2022-05-02	9.7500	9.7500	9.7500	9.7500	+0.103%	49,756	+1.231%
2022-04-29	9.7300	9.7700	9.7300	9.7400	-0.103%	9,844	+1.335%
2022-04-28	9.7400	9.7600	9.7400	9.7500	+0.206%	316,385	+1.231%
2022-04-27	9.7300	9.7300	9.7300	9.7300	-0.205%	559,466	+1.439%
2022-04-26	9.7300	9.7600	9.7300	9.7500	0.000%	19,245	+1.231%
2022-04-25	9.7500	9.7500	9.7500	9.7500	-0.102%	5,012	+1.231%
2022-04-22	9.7300	9.7600	9.7300	9.7600	+0.103%	109,986	+1.127%
2022-04-21	9.7500	9.7500	9.7500	9.7500	-0.051%	2,201	+1.231%
2022-04-20	9.7550	9.7600	9.7547	9.7550	-0.154%	1,609	+1.179%
2022-04-18	9.7700	9.7700	9.7700	9.7700	+0.205%	100	+1.024%
2022-04-14	9.7700	9.7700	9.7400	9.7500	+0.026%	3,023	+1.231%
2022-04-13	9.7452	9.7500	9.7300	9.7475	-0.026%	3,512	+1.257%
2022-04-06	9.7500	9.7500	9.7301	9.7500	+0.103%	1,194	+1.231%
2022-04-04	9.7400	9.7400	9.7400	9.7400	-0.103%	2,278	+1.335%
2022-04-01	9.7500	9.7500	9.7500	9.7500	+0.412%	48,237	+1.231%
2022-03-31	9.7100	9.7300	9.7100	9.7100	0.000%	9,620	+1.648%
2022-03-30	9.7100	9.7300	9.7100	9.7100	-0.206%	91,859	+1.648%
2022-03-29	9.7100	9.7400	9.7100	9.7300	0.000%	258,277	+1.439%
2022-03-28	9.7300	9.7300	9.7300	9.7300	+0.056%	9,199	+1.439%
2022-03-23	9.7213	9.7246	9.7213	9.7246	+0.254%	641	+1.495%
2022-03-22	9.7000	9.7000	9.7000	9.7000	-0.103%	29,075	+1.753%
2022-03-21	9.7300	9.7300	9.6900	9.7100	0.000%	57,779	+1.648%
2022-03-18	9.7219	9.7219	9.7100	9.7100	+0.103%	5,656	+1.648%
2022-03-17	9.7000	9.7000	9.7000	9.7000	0.000%	40,573	+1.753%
2022-03-16	9.7200	9.7200	9.6900	9.7000	0.000%	2,536	+1.753%
2022-03-15	9.7000	9.7000	9.7000	9.7000	+0.103%	2,150	+1.753%
2022-03-14	9.7300	9.7300	9.6900	9.6900	-0.102%	19,212	+1.858%
2022-03-11	9.6800	9.7000	9.6800	9.6999	+0.206%	3,116	+1.754%
2022-03-10	9.6800	9.6800	9.6800	9.6800	-0.103%	13,731	+1.963%
2022-03-09	9.6800	9.6900	9.6700	9.6900	-0.103%	16,281	+1.858%
2022-03-08	9.6800	9.7000	9.6800	9.7000	0.000%	654,887	+1.753%
2022-03-07	9.7000	9.7000	9.7000	9.7000	-0.103%	7,101	+1.753%
2022-03-03	9.7500	9.7500	9.7100	9.7100	-0.410%	682	+1.648%
2022-03-02	9.7200	9.7500	9.6800	9.7500	+0.515%	1,240,928	+1.231%
2022-03-01	9.6900	9.7000	9.6900	9.7000	+0.310%	11,989	+1.753%
2022-02-28	9.6700	9.6850	9.6700	9.6700	-0.309%	13,201	+2.068%
2022-02-25	9.7000	9.7100	9.6900	9.7000	0.000%	5,467	+1.753%
2022-02-24	9.6700	9.7100	9.6600	9.7000	0.000%	10,999	+1.753%
2022-02-23	9.6700	9.7000	9.6700	9.7000	+0.103%	6,538	+1.753%
2022-02-17	9.6900	9.6903	9.6900	9.6900	+0.052%	4,236	+1.858%
2022-02-16	9.6850	9.6850	9.6850	9.6850	+0.155%	2,170	+1.910%
2022-02-15	9.7000	9.7200	9.6700	9.6700	-0.719%	8,372	+2.068%
2022-02-14	9.7000	9.7400	9.6900	9.7400	+0.412%	3,332	+1.335%
2022-02-11	9.7000	9.7000	9.7000	9.7000	0.000%	409	+1.753%
2022-02-10	9.7200	9.7200	9.7000	9.7000	-0.206%	129,563	+1.753%
2022-02-09	9.7300	9.7400	9.7200	9.7200	-0.103%	18,108	+1.543%
2022-02-08	9.7500	9.7500	9.7300	9.7300	-0.051%	27,731	+1.439%
2022-02-07	9.7500	9.7850	9.7200	9.7350	-0.562%	474,412	+1.387%
2022-02-04	9.7500	9.7900	9.6300	9.7900	0.000%	168,666	+0.817%
2022-02-03	9.8000	9.8000	9.7900	9.7900	-0.102%	840	+0.817%
2022-02-02	9.7500	9.8000	9.7500	9.8000	+0.513%	74,096	+0.714%
2022-02-01	9.7500	9.8000	9.7500	9.7500	0.000%	104,829	+1.231%
2022-01-31	9.7500	9.7800	9.7000	9.7500	0.000%	70,334	+1.231%
2022-01-28	9.8000	9.8000	9.6500	9.7500	-1.911%	1,837,533	+1.231%
2022-01-26	9.7540	9.9700	9.7540	9.9400	+2.158%	11,747	-0.704%
2022-01-25	9.7100	9.7300	9.7100	9.7300	-0.205%	2,661	+1.439%
2022-01-24	9.7000	9.7501	9.6700	9.7500	+0.515%	15,733	+1.231%
2022-01-21	9.7000	9.7200	9.7000	9.7000	-0.308%	56,023	+1.753%
2022-01-20	9.7000	9.7300	9.7000	9.7300	+0.103%	350	+1.439%
2022-01-19	9.7500	9.7600	9.7200	9.7200	-0.308%	2,804	+1.543%
2022-01-18	9.8000	9.8250	9.7500	9.7500	-0.510%	88,238	+1.231%
2022-01-14	9.8000	9.8001	9.8000	9.8000	0.000%	91,743	+0.714%
2022-01-11	9.8000	9.8000	9.8000	9.8000	-0.508%	100	+0.714%
2022-01-10	9.8000	9.8500	9.8000	9.8500	+0.510%	48,615	+0.203%
2022-01-07	9.8000	9.8500	9.8000	9.8000	0.000%	28,866	+0.714%
2022-01-06	9.8000	9.8900	9.8000	9.8000	-0.305%	40,987	+0.714%
2022-01-05	9.8501	9.8900	9.8100	9.8300	-0.707%	3,607	+0.407%
2022-01-04	9.9000	9.9000	9.9000	9.9000	+0.101%	521	-0.303%
2022-01-03	9.9000	9.9000	9.8800	9.8900	-0.503%	34,049	-0.202%
2021-12-31	9.9400	9.9900	9.9200	9.9400	+0.914%	5,050	-0.704%
2021-12-30	9.7600	9.8600	9.7500	9.8500	+0.203%	531,973	+0.203%
2021-12-27	9.8400	9.8400	9.8300	9.8300	+0.306%	548	+0.407%
2021-12-23	9.8700	9.8800	9.8000	9.8000	-0.609%	3,784	+0.714%
2021-12-17	9.9900	10.0000	9.8500	9.8600	-2.473%	2,090	+0.101%
2021-12-15	9.8000	10.1200	9.8000	10.1100	+3.058%	127,201	-2.374%
2021-12-13	9.9000	9.9000	9.8000	9.8100	-0.507%	718,614	+0.612%
2021-12-10	10.0000	10.0000	9.8600	9.8600	-0.303%	200	+0.101%
2021-12-09	9.8900	9.8900	9.8880	9.8900	0.000%	27,191	-0.202%
2021-12-08	9.8900	9.8900	9.8900	9.8900	+0.101%	3,902	-0.202%
2021-12-07	9.8800	9.8800	9.8800	9.8800	+0.213%	3,114	-0.101%
2021-12-06	9.8500	9.8600	9.8500	9.8590	+0.193%	5,243	+0.112%
2021-12-01	9.8200	9.8400	9.8200	9.8400	-0.506%	25,726	+0.305%
2021-11-30	9.8800	9.8900	9.8700	9.8900	0.000%	6,776	-0.202%
2021-11-29	9.8700	9.8900	9.8200	9.8900	+0.815%	1,504,200	-0.202%
2021-11-26	9.8900	9.8900	9.8100	9.8100	-0.909%	1,738	+0.612%
2021-11-24	9.9100	9.9100	9.9000	9.9000	-0.202%	5,334	-0.303%
2021-11-23	9.9100	9.9200	9.9000	9.9200	-0.101%	5,600	-0.504%
2021-11-22	9.8800	9.9300	9.8800	9.9300	+0.303%	227,455	-0.604%
2021-11-19	9.9100	9.9200	9.9000	9.9000	0.000%	28,632	-0.303%
2021-11-18	9.9001	9.9001	9.9000	9.9000	-0.101%	14,200	-0.303%
2021-11-17	9.9100	9.9100	9.9100	9.9100	0.000%	2,408	-0.404%
2021-11-16	9.9200	9.9200	9.9000	9.9100	0.000%	27,447	-0.404%
2021-11-15	9.9100	9.9101	9.9100	9.9100	0.000%	38,796	-0.404%
2021-11-11	9.9100	9.9999	9.9000	9.9100	+0.101%	1,261,054	-0.404%
2021-11-10	9.9200	9.9200	9.9000	9.9000	-0.101%	632	-0.303%
2021-11-09	9.9500	9.9900	9.9000	9.9100	-0.801%	5,421	-0.404%
2021-11-08	9.9500	10.0000	9.9500	9.9900	+0.807%	201,333	-1.201%
2021-11-04	9.9100	9.9400	9.8925	9.9100	-0.302%	135,121	-0.404%
2021-11-03	9.9400	9.9691	9.9350	9.9400	-0.050%	956	-0.704%
2021-11-02	9.9000	9.9500	9.9000	9.9450	+0.455%	4,428	-0.754%
2021-11-01	9.9100	9.9100	9.8900	9.9000	-0.402%	65,035	-0.303%
2021-10-29	9.9400	9.9400	9.9400	9.9400	+0.303%	114	-0.704%
2021-10-28	9.9400	9.9425	9.9100	9.9100	-0.201%	3,888	-0.404%
2021-10-27	9.9000	9.9300	9.9000	9.9300	+0.177%	669	-0.604%
2021-10-26	9.9589	9.9589	9.9100	9.9125	-0.577%	2,628	-0.429%
2021-10-25	9.9100	9.9700	9.9100	9.9700	+0.201%	1,040	-1.003%
2021-10-22	9.8700	9.9500	9.8700	9.9500	+0.913%	10,715	-0.804%
2021-10-21	9.9100	9.9100	9.8600	9.8600	0.000%	2,138	+0.101%
2021-10-19	9.9200	9.9250	9.8600	9.8600	-0.605%	313,853	+0.101%
2021-10-18	9.8700	9.9200	9.8650	9.9200	+0.507%	130,860	-0.504%
2021-10-15	9.8700	9.8700	9.8500	9.8700	+0.101%	11,836	0.000%
2021-10-14	9.8800	9.8800	9.8500	9.8600	-0.202%	1,987	+0.101%
2021-10-13	9.8750	9.8800	9.8750	9.8800	-0.353%	201	-0.101%
2021-10-11	9.8100	9.9150	9.8100	9.9150	-0.050%	621	-0.454%
2021-10-07	9.9200	9.9200	9.8750	9.9200	+0.202%	7,857	-0.504%
2021-10-05	9.8850	9.9000	9.8400	9.9000	-0.202%	5,053	-0.303%
2021-10-04	9.9200	9.9200	9.8850	9.9200	+1.018%	1,849	-0.504%
2021-09-30	9.8500	9.9100	9.8200	9.8200	-0.406%	310,707	+0.509%
2021-09-29	9.8600	9.8600	9.8600	9.8600	-0.404%	3,200	+0.101%
2021-09-28	9.8600	9.9000	9.8500	9.9000	0.000%	10,934	-0.303%
2021-09-27	9.8700	9.9110	9.8700	9.9000	-0.202%	49,132	-0.303%
2021-09-24	9.8800	9.9200	9.8200	9.9200	+0.202%	134,814	-0.504%

.dark-mode .GmHb1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmHb1x{ color: #333333; background-color: white; border: 2px solid #333333; }FWACFifth Wall Acquisition Corp. III Class Astock NASDAQ

FWAC
Fifth Wall Acquisition Corp. III Class A
stock NASDAQ