Dark

FACA
Figure Acquisition Corp. I
stock NYSE

Inactive

Dec 29, 2022

10.04USD-0.100%(-0.01)961

Pre-market

0.00USD-100.000%(-10.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-29	10.0200	10.0400	10.0200	10.0400	-0.100%	961	0.000%
2022-12-28	10.0500	10.0500	10.0500	10.0500	+0.380%	1,235	-0.100%
2022-12-27	10.0100	10.0120	10.0100	10.0120	-0.080%	236	+0.280%
2022-12-23	10.0200	10.0200	10.0200	10.0200	0.000%	300	+0.200%
2022-12-22	10.0200	10.0200	10.0200	10.0200	0.000%	3,801	+0.200%
2022-12-21	10.0300	10.0500	10.0200	10.0200	-0.299%	24,100	+0.200%
2022-12-20	10.0400	10.0500	10.0400	10.0500	0.000%	1,614	-0.100%
2022-12-19	10.0300	10.0500	10.0300	10.0500	-0.099%	3,791	-0.100%
2022-12-16	10.0100	10.0600	10.0100	10.0600	+1.616%	846	-0.199%
2022-12-15	10.0400	10.0400	9.8400	9.9000	-1.099%	247,750	+1.414%
2022-12-14	9.9700	10.0100	9.9300	10.0100	+0.704%	1,345	+0.300%
2022-12-13	9.9400	9.9400	9.9400	9.9400	-0.996%	535	+1.006%
2022-12-12	10.0400	10.0500	10.0400	10.0400	-0.199%	4,591	0.000%
2022-12-09	10.0300	10.0600	10.0300	10.0600	+0.218%	4,365	-0.199%
2022-12-08	10.0300	10.0408	10.0300	10.0381	+0.181%	3,200	+0.019%
2022-12-07	10.0200	10.0300	10.0200	10.0200	-0.199%	120,893	+0.200%
2022-12-06	10.0400	10.0400	10.0400	10.0400	+0.100%	200	0.000%
2022-12-05	10.0300	10.0300	10.0300	10.0300	0.000%	1,705	+0.100%
2022-12-02	10.0400	10.0400	10.0300	10.0300	-0.050%	32,021	+0.100%
2022-12-01	10.0300	10.0500	10.0300	10.0350	-0.050%	83,661	+0.050%
2022-11-30	10.0400	10.0500	10.0300	10.0400	0.000%	1,720,492	0.000%
2022-11-29	10.0200	10.0500	10.0200	10.0400	-0.100%	5,058	0.000%
2022-11-28	10.0200	10.0500	10.0200	10.0500	+0.100%	53,710	-0.100%
2022-11-25	10.0200	10.0400	10.0200	10.0400	+0.100%	6,810	0.000%
2022-11-23	10.0200	10.0300	10.0200	10.0300	+0.100%	42,226	+0.100%
2022-11-22	10.0100	10.0400	10.0100	10.0200	-0.100%	88,882	+0.200%
2022-11-21	10.0300	10.0300	10.0300	10.0300	+0.100%	165,553	+0.100%
2022-11-18	10.0300	10.0300	10.0200	10.0200	0.000%	3,060	+0.200%
2022-11-17	9.9900	10.0300	9.9900	10.0200	0.000%	215,902	+0.200%
2022-11-16	10.0200	10.0200	10.0200	10.0200	0.000%	301,142	+0.200%
2022-11-15	10.0000	10.0200	10.0000	10.0200	+0.150%	953,053	+0.200%
2022-11-11	10.0100	10.0100	10.0000	10.0050	-0.050%	53,264	+0.350%
2022-11-10	10.0000	10.0200	10.0000	10.0100	+0.050%	563,485	+0.300%
2022-11-09	10.0050	10.0100	10.0000	10.0050	-0.050%	73,200	+0.350%
2022-11-08	10.0001	10.0100	10.0000	10.0100	-0.013%	5,110	+0.300%
2022-11-07	10.0100	10.0150	10.0100	10.0113	+0.013%	38,490	+0.287%
2022-11-04	9.9900	10.0200	9.9900	10.0100	+0.704%	198,795	+0.300%
2022-11-03	9.9200	9.9500	9.9200	9.9400	+0.010%	12,308	+1.006%
2022-11-02	9.8700	9.9390	9.8700	9.9390	+0.141%	45,615	+1.016%
2022-11-01	9.9250	9.9250	9.9250	9.9250	-0.251%	1,800	+1.159%
2022-10-31	9.9100	9.9500	9.9100	9.9500	+0.302%	33,813	+0.905%
2022-10-28	9.9300	9.9300	9.9200	9.9200	-0.201%	434	+1.210%
2022-10-27	9.9200	9.9400	9.9200	9.9400	+0.050%	146,899	+1.006%
2022-10-26	9.9300	9.9400	9.9300	9.9350	+0.151%	24,372	+1.057%
2022-10-25	9.9200	9.9300	9.9200	9.9200	+0.101%	293,433	+1.210%
2022-10-24	9.9150	9.9200	9.9100	9.9100	0.000%	5,325	+1.312%
2022-10-21	9.9100	9.9300	9.9100	9.9100	+0.003%	129,370	+1.312%
2022-10-20	9.9100	9.9100	9.9000	9.9097	-0.003%	41,932	+1.315%
2022-10-19	9.9100	9.9200	9.9100	9.9100	-0.050%	16,405	+1.312%
2022-10-18	9.9000	9.9150	9.9000	9.9150	+0.152%	6,195	+1.261%
2022-10-14	9.9000	9.9018	9.9000	9.9000	0.000%	6,119	+1.414%
2022-10-13	9.8800	9.9000	9.8800	9.9000	+0.202%	8,143	+1.414%
2022-10-11	9.8800	9.8850	9.8800	9.8800	0.000%	87,952	+1.619%
2022-10-10	9.8900	9.8900	9.8800	9.8800	+0.203%	10,180	+1.619%
2022-10-07	9.8600	9.8600	9.8600	9.8600	-0.101%	591	+1.826%
2022-10-06	9.8700	9.8700	9.8700	9.8700	0.000%	6,101	+1.722%
2022-10-05	9.8799	9.8800	9.8600	9.8700	0.000%	508,120	+1.722%
2022-10-04	9.8700	9.8750	9.8700	9.8700	+0.152%	5,211	+1.722%
2022-10-03	9.8600	9.8600	9.8550	9.8550	+0.051%	15,633	+1.877%
2022-09-30	9.8500	9.8500	9.8500	9.8500	0.000%	101	+1.929%
2022-09-29	9.8408	9.8500	9.8408	9.8500	+0.102%	1,639	+1.929%
2022-09-28	9.8400	9.8450	9.8400	9.8400	0.000%	641,524	+2.033%
2022-09-27	9.8400	9.8400	9.8400	9.8400	0.000%	51,154	+2.033%
2022-09-26	9.8350	9.8400	9.8300	9.8400	0.000%	25,925	+2.033%
2022-09-23	9.8450	9.8500	9.8400	9.8400	-0.102%	473,450	+2.033%
2022-09-22	9.8300	9.8600	9.8300	9.8500	+0.153%	545,540	+1.929%
2022-09-21	9.8350	9.8350	9.8350	9.8350	+0.051%	30,000	+2.084%
2022-09-16	9.8300	9.8300	9.8300	9.8300	-0.051%	3,295	+2.136%
2022-09-15	9.8300	9.8400	9.8300	9.8350	-0.051%	85,442	+2.084%
2022-09-14	9.8200	9.8400	9.8200	9.8400	0.000%	837,215	+2.033%
2022-09-13	9.8900	9.8900	9.8400	9.8400	+0.102%	4,896	+2.033%
2022-09-12	9.8400	9.8400	9.8300	9.8300	-0.102%	64,152	+2.136%
2022-09-09	9.8400	9.8500	9.8350	9.8400	-0.102%	906,392	+2.033%
2022-09-08	9.8400	9.8500	9.8400	9.8500	+0.102%	28,675	+1.929%
2022-09-07	9.8400	9.8450	9.8400	9.8400	0.000%	1,600	+2.033%
2022-09-06	9.8800	9.8800	9.8400	9.8400	-0.102%	3,686	+2.033%
2022-09-02	9.8327	9.8500	9.8327	9.8500	+0.102%	2,901	+1.929%
2022-09-01	9.8500	9.8500	9.8400	9.8400	-0.051%	2,869	+2.033%
2022-08-31	9.8500	9.8500	9.8400	9.8450	-0.051%	5,562	+1.981%
2022-08-30	9.8300	9.8500	9.8300	9.8500	+0.102%	7,685	+1.929%
2022-08-29	9.8599	9.8599	9.8364	9.8400	-0.102%	116,170	+2.033%
2022-08-26	9.8800	9.8800	9.8450	9.8500	+0.102%	91,502	+1.929%
2022-08-24	9.8400	9.8450	9.8400	9.8400	-0.102%	6,966	+2.033%
2022-08-23	9.8500	9.8600	9.8450	9.8500	+0.102%	21,622	+1.929%
2022-08-22	9.8400	9.8500	9.8300	9.8400	-0.203%	91,690	+2.033%
2022-08-19	9.8600	9.8600	9.8600	9.8600	0.000%	3,802	+1.826%
2022-08-18	9.8600	9.8600	9.8500	9.8600	0.000%	291,362	+1.826%
2022-08-17	9.8550	9.8600	9.8500	9.8600	0.000%	10,600	+1.826%
2022-08-16	9.8400	9.8700	9.8400	9.8600	-0.051%	11,777	+1.826%
2022-08-15	9.8600	9.8700	9.8500	9.8650	+0.051%	463,213	+1.774%
2022-08-12	9.8600	9.8600	9.8600	9.8600	0.000%	4,200	+1.826%
2022-08-11	9.8400	9.8600	9.8400	9.8600	+0.203%	43,110	+1.826%
2022-08-10	9.8400	9.8400	9.8400	9.8400	0.000%	2,781	+2.033%
2022-08-09	9.8400	9.8500	9.8400	9.8400	0.000%	103,769	+2.033%
2022-08-08	9.8400	9.8500	9.8300	9.8400	0.000%	92,604	+2.033%
2022-08-05	9.8300	9.8500	9.8300	9.8400	-0.102%	39,650	+2.033%
2022-08-04	9.8600	9.8800	9.8400	9.8500	+0.102%	26,202	+1.929%
2022-08-03	9.8550	9.8550	9.8300	9.8400	0.000%	93,283	+2.033%
2022-08-02	9.8300	9.8400	9.8300	9.8400	+0.102%	23,655	+2.033%
2022-08-01	9.8400	9.8400	9.8300	9.8300	-0.102%	212,006	+2.136%
2022-07-29	9.8400	9.8500	9.8300	9.8400	-0.102%	44,326	+2.033%
2022-07-28	9.8600	9.8600	9.8500	9.8500	+0.102%	200	+1.929%
2022-07-27	9.8600	9.8600	9.8400	9.8400	0.000%	100,438	+2.033%
2022-07-26	9.8400	9.8400	9.8400	9.8400	-0.102%	100,000	+2.033%
2022-07-25	9.8500	9.8500	9.8500	9.8500	0.000%	10,001	+1.929%
2022-07-22	9.8500	9.8500	9.8300	9.8500	+0.203%	40,240	+1.929%
2022-07-21	9.8300	9.8500	9.8300	9.8300	0.000%	2,143	+2.136%
2022-07-20	9.8400	9.8500	9.8300	9.8300	0.000%	17,805	+2.136%
2022-07-19	9.8100	9.8450	9.8100	9.8300	+0.051%	185,762	+2.136%
2022-07-18	9.8100	9.8250	9.8100	9.8250	+0.153%	268	+2.188%
2022-07-15	9.8200	9.8200	9.8100	9.8100	-0.102%	1,078	+2.345%
2022-07-14	9.8100	9.8200	9.8100	9.8200	0.000%	700	+2.240%
2022-07-12	9.8120	9.8250	9.8120	9.8200	0.000%	2,693	+2.240%
2022-07-11	9.8200	9.8200	9.8100	9.8200	+0.204%	6,324	+2.240%
2022-07-08	9.8000	9.8000	9.8000	9.8000	0.000%	2,907	+2.449%
2022-07-07	9.8000	9.8000	9.8000	9.8000	0.000%	5,286	+2.449%
2022-07-06	9.8000	9.8100	9.8000	9.8000	+0.102%	727,276	+2.449%
2022-07-05	9.7900	9.7900	9.7900	9.7900	0.000%	1,324	+2.554%
2022-07-01	9.7900	9.7900	9.7900	9.7900	-0.102%	25,117	+2.554%
2022-06-29	9.8000	9.8000	9.8000	9.8000	0.000%	200	+2.449%
2022-06-28	9.7950	9.8000	9.7900	9.8000	+0.102%	311	+2.449%
2022-06-27	9.7850	9.8000	9.7850	9.7900	-0.102%	2,753	+2.554%
2022-06-24	9.7901	9.8000	9.7901	9.8000	+0.102%	350	+2.449%
2022-06-23	9.7800	9.7950	9.7800	9.7900	-0.204%	2,195	+2.554%
2022-06-22	9.7800	9.8100	9.7800	9.8100	0.000%	300	+2.345%
2022-06-21	9.7700	9.8100	9.7700	9.8100	+0.238%	211,239	+2.345%
2022-06-17	9.7800	9.7867	9.7800	9.7867	+0.069%	321	+2.588%
2022-06-16	9.7800	9.7899	9.7800	9.7800	0.000%	4,530	+2.658%
2022-06-15	9.8100	9.8100	9.7800	9.7800	-0.153%	1,144	+2.658%
2022-06-14	9.7900	9.8000	9.7900	9.7950	0.000%	12,915	+2.501%
2022-06-13	9.8000	9.8000	9.7900	9.7950	-0.048%	5,751	+2.501%
2022-06-10	9.7800	9.8000	9.7800	9.7997	-0.003%	1,090	+2.452%
2022-06-09	9.7900	9.8000	9.7900	9.8000	0.000%	202,090	+2.449%
2022-06-08	9.7900	9.8000	9.7900	9.8000	-0.102%	1,299	+2.449%
2022-06-07	9.8000	9.8100	9.8000	9.8100	+0.409%	7,335	+2.345%
2022-06-06	9.7700	9.7700	9.7700	9.7700	0.000%	101	+2.764%
2022-06-03	9.7700	9.7800	9.7700	9.7700	0.000%	34,772	+2.764%
2022-06-02	9.7850	9.7850	9.7700	9.7700	-0.069%	1,935	+2.764%
2022-06-01	9.7850	9.7850	9.7700	9.7767	+0.069%	1,680	+2.693%
2022-05-27	9.7800	9.7850	9.7600	9.7700	-0.143%	1,613,856	+2.764%
2022-05-26	9.7840	9.7840	9.7840	9.7840	-0.061%	358	+2.617%
2022-05-24	9.7800	9.7900	9.7800	9.7900	+0.102%	50,623	+2.554%
2022-05-23	9.7800	9.7800	9.7800	9.7800	-0.102%	1,267	+2.658%
2022-05-20	9.8300	9.8300	9.7900	9.7900	-0.203%	13,407	+2.554%
2022-05-19	9.8100	9.8100	9.8099	9.8099	+0.203%	4,494	+2.346%
2022-05-18	9.7900	9.7900	9.7900	9.7900	0.000%	165	+2.554%
2022-05-17	9.7900	9.7900	9.7900	9.7900	+0.102%	145	+2.554%
2022-05-13	9.7800	9.7900	9.7800	9.7800	-0.204%	692	+2.658%
2022-05-12	9.7800	9.8000	9.7800	9.8000	-0.001%	3,742	+2.449%
2022-05-11	9.8200	9.8200	9.7800	9.8001	-0.101%	459	+2.448%
2022-05-09	9.8000	9.8100	9.8000	9.8100	+0.102%	150,248	+2.345%
2022-05-05	9.8000	9.8000	9.8000	9.8000	-0.102%	1,026	+2.449%
2022-05-04	9.8150	9.8200	9.8100	9.8100	0.000%	349,246	+2.345%
2022-05-03	9.8100	9.8100	9.8100	9.8100	0.000%	944	+2.345%
2022-05-02	9.7900	9.8100	9.7900	9.8100	+0.204%	8,679	+2.345%
2022-04-27	9.8000	9.8000	9.7850	9.7900	-0.169%	75,857	+2.554%
2022-04-26	9.8000	9.8150	9.7900	9.8066	-0.035%	13,401	+2.380%
2022-04-25	9.8001	9.8100	9.8001	9.8100	0.000%	5,102	+2.345%
2022-04-22	9.8500	9.8500	9.8000	9.8100	+0.093%	12,484	+2.345%
2022-04-21	9.8000	9.8009	9.8000	9.8009	-0.093%	1,786	+2.440%
2022-04-18	9.8300	9.8300	9.7900	9.8100	-0.203%	181,244	+2.345%
2022-04-14	9.8500	9.8500	9.8300	9.8300	-0.203%	2,488	+2.136%
2022-04-13	9.8400	9.8500	9.7900	9.8500	+0.613%	2,583	+1.929%
2022-04-11	9.7900	9.7900	9.7900	9.7900	-0.102%	305	+2.554%
2022-04-08	9.7700	9.8000	9.7700	9.8000	+0.204%	1,409	+2.449%
2022-04-07	9.8050	9.8050	9.7800	9.7800	-0.204%	15,285	+2.658%
2022-04-06	9.7900	9.8000	9.7900	9.8000	+0.102%	10,302	+2.449%
2022-04-05	9.7900	9.7900	9.7900	9.7900	0.000%	1,004	+2.554%
2022-04-04	9.7900	9.7900	9.7900	9.7900	+0.102%	112	+2.554%
2022-04-01	9.7850	9.7850	9.7800	9.7800	0.000%	2,715	+2.658%
2022-03-31	9.7700	9.7900	9.7700	9.7800	+0.102%	2,591	+2.658%
2022-03-30	9.7700	9.7700	9.7700	9.7700	0.000%	40,248	+2.764%
2022-03-29	9.7600	9.7700	9.7600	9.7700	-0.012%	913	+2.764%
2022-03-28	9.7700	9.7712	9.7700	9.7712	-0.090%	720	+2.751%
2022-03-25	9.7700	9.7800	9.7700	9.7800	-0.051%	4,139	+2.658%
2022-03-24	9.7821	9.7900	9.7600	9.7850	+0.154%	4,836	+2.606%
2022-03-23	9.7750	9.7800	9.7700	9.7700	0.000%	12,644	+2.764%
2022-03-22	9.7785	9.7785	9.7700	9.7700	0.000%	7,577	+2.764%
2022-03-21	9.7700	9.7700	9.7700	9.7700	+0.102%	2,500	+2.764%
2022-03-18	9.7600	9.7600	9.7600	9.7600	0.000%	111	+2.869%
2022-03-17	9.7600	9.7600	9.7600	9.7600	0.000%	13,997	+2.869%
2022-03-16	9.7600	9.7600	9.7600	9.7600	+0.103%	14,372	+2.869%
2022-03-15	9.7500	9.7500	9.7500	9.7500	0.000%	942	+2.974%
2022-03-14	9.7700	9.7700	9.7500	9.7500	-0.102%	1,100,984	+2.974%
2022-03-11	9.7501	9.7600	9.7501	9.7600	0.000%	330	+2.869%
2022-03-10	9.7500	9.7600	9.7500	9.7600	0.000%	2,694	+2.869%
2022-03-09	9.7500	9.7600	9.7500	9.7600	0.000%	1,153	+2.869%
2022-03-08	9.7600	9.7700	9.7600	9.7600	+0.103%	239,746	+2.869%
2022-03-07	9.7600	9.7600	9.7500	9.7500	-0.102%	4,948	+2.974%
2022-03-04	9.7400	9.7600	9.7400	9.7600	-0.102%	5,854	+2.869%
2022-03-03	9.8000	9.8000	9.7700	9.7700	+0.205%	272	+2.764%
2022-03-01	9.7400	9.7500	9.7300	9.7500	+0.103%	15,113	+2.974%
2022-02-24	9.7600	9.8000	9.7400	9.7400	-0.205%	22,287	+3.080%
2022-02-23	9.7400	9.7700	9.7200	9.7600	+0.514%	609,585	+2.869%
2022-02-22	9.7101	9.7101	9.7101	9.7101	-0.409%	560	+3.397%
2022-02-18	9.7500	9.7500	9.7500	9.7500	0.000%	766	+2.974%
2022-02-17	9.7800	9.7800	9.7500	9.7500	+0.103%	1,366	+2.974%
2022-02-16	9.7600	9.7600	9.7400	9.7400	-0.205%	1,370	+3.080%
2022-02-15	9.7500	9.7600	9.7500	9.7600	-0.408%	3,219	+2.869%
2022-02-14	9.7900	9.8000	9.7900	9.8000	0.000%	776	+2.449%
2022-02-10	9.7900	9.8100	9.7900	9.8000	-0.102%	9,264	+2.449%
2022-02-09	9.8164	9.8500	9.7900	9.8100	+0.102%	3,542	+2.345%
2022-02-08	9.8700	9.8700	9.8000	9.8000	-0.102%	2,260	+2.449%
2022-02-07	9.8900	9.8900	9.8000	9.8100	-0.809%	3,100	+2.345%
2022-02-04	9.8900	9.8900	9.8900	9.8900	0.000%	158	+1.517%
2022-02-03	9.7100	9.9500	9.7100	9.8900	+0.967%	12,429	+1.517%
2022-02-02	9.7953	9.7953	9.7953	9.7953	-0.454%	192	+2.498%
2022-02-01	9.8100	9.8500	9.7957	9.8400	+0.511%	4,925	+2.033%
2022-01-31	9.7900	9.7900	9.7900	9.7900	+0.102%	935	+2.554%
2022-01-28	9.7500	9.7900	9.7500	9.7800	+0.308%	127,849	+2.658%
2022-01-27	9.7700	9.7800	9.7500	9.7500	-0.409%	26,507	+2.974%
2022-01-26	9.8000	9.8099	9.7900	9.7900	-0.102%	1,636	+2.554%
2022-01-25	9.8100	9.8100	9.8000	9.8000	-0.102%	878	+2.449%
2022-01-24	9.9000	9.9000	9.8100	9.8100	-0.809%	53,676	+2.345%
2022-01-21	9.8100	9.8900	9.8100	9.8900	+0.918%	15,452	+1.517%
2022-01-20	9.8000	9.8275	9.8000	9.8000	-0.305%	121,060	+2.449%
2022-01-19	9.8100	9.8300	9.8100	9.8300	+0.204%	1,611	+2.136%
2022-01-18	9.8600	9.8600	9.8100	9.8100	-0.406%	186,493	+2.345%
2022-01-14	9.8500	9.8600	9.8000	9.8500	0.000%	52,126	+1.929%
2022-01-13	9.8600	9.8600	9.8500	9.8500	-0.101%	2,742	+1.929%
2022-01-12	9.8500	9.8700	9.8200	9.8600	+0.102%	5,664	+1.826%
2022-01-11	9.9100	9.9100	9.7800	9.8500	-0.404%	102,091	+1.929%
2022-01-10	9.8100	9.9000	9.8100	9.8900	+0.253%	5,312	+1.517%
2022-01-07	9.8230	9.8650	9.8230	9.8650	-0.051%	1,605	+1.774%
2022-01-06	9.8100	9.8700	9.8100	9.8700	+0.407%	23,540	+1.722%
2022-01-05	9.8100	9.8300	9.8100	9.8300	-0.203%	33,745	+2.136%
2022-01-04	9.8500	9.8500	9.8500	9.8500	-0.404%	202	+1.929%
2022-01-03	9.8100	9.9000	9.8100	9.8900	+0.918%	73,402	+1.517%
2021-12-31	9.8000	9.8000	9.7900	9.8000	-0.305%	8,673	+2.449%
2021-12-30	9.8000	9.8300	9.7700	9.8300	+0.410%	7,110	+2.136%
2021-12-29	9.7799	9.7899	9.7799	9.7899	+0.409%	1,791	+2.555%
2021-12-28	9.7700	9.7800	9.7500	9.7500	-0.510%	13,639	+2.974%
2021-12-27	9.8100	9.8100	9.7700	9.8000	-0.102%	5,571	+2.449%
2021-12-23	9.8100	9.8100	9.7700	9.8100	0.000%	11,511	+2.345%
2021-12-22	9.9500	9.9500	9.7100	9.8100	+0.102%	43,503	+2.345%
2021-12-21	9.8087	9.8087	9.7300	9.8000	+0.513%	29,722	+2.449%
2021-12-20	9.8300	9.8300	9.7500	9.7500	-0.713%	4,447	+2.974%
2021-12-17	9.8200	9.8200	9.7900	9.8200	+0.102%	14,855	+2.240%
2021-12-16	9.8400	9.8400	9.7800	9.8100	0.000%	36,331	+2.345%
2021-12-15	9.8000	9.8400	9.8000	9.8100	-0.203%	39,228	+2.345%
2021-12-14	9.8500	9.8500	9.8250	9.8300	-0.304%	8,940	+2.136%
2021-12-13	9.8700	9.8700	9.8600	9.8600	0.000%	417	+1.826%
2021-12-10	9.8357	9.8600	9.8357	9.8600	0.000%	464	+1.826%
2021-12-09	9.8600	9.8700	9.8300	9.8600	-0.101%	14,125	+1.826%
2021-12-08	9.8400	9.8700	9.8400	9.8700	+0.101%	44,532	+1.722%
2021-12-07	9.9100	9.9100	9.8000	9.8600	-0.101%	503,548	+1.826%
2021-12-06	9.8480	9.8700	9.8480	9.8700	-0.303%	114,872	+1.722%
2021-12-03	9.9200	9.9200	9.8406	9.9000	+0.501%	5,965	+1.414%
2021-12-02	9.8300	9.8800	9.8300	9.8506	-0.073%	1,932	+1.923%
2021-12-01	9.8645	9.9000	9.8578	9.8578	-0.225%	8,095	+1.848%
2021-11-30	9.8500	9.8900	9.8500	9.8800	+0.101%	5,664	+1.619%
2021-11-26	9.8500	9.8900	9.8500	9.8700	0.000%	6,423	+1.722%
2021-11-23	9.8700	9.8900	9.8500	9.8700	0.000%	11,778	+1.722%
2021-11-22	9.9100	9.9100	9.8500	9.8700	-0.704%	408,067	+1.722%
2021-11-19	9.9050	9.9400	9.8600	9.9400	+0.506%	3,937	+1.006%
2021-11-18	9.9200	9.9200	9.8900	9.8900	-0.302%	2,202	+1.517%
2021-11-17	9.9500	9.9500	9.8800	9.9200	-0.302%	3,612	+1.210%
2021-11-16	9.8800	9.9500	9.8800	9.9500	+0.505%	971	+0.905%
2021-11-15	9.9100	9.9100	9.8601	9.9000	0.000%	662	+1.414%
2021-11-12	9.8700	9.9000	9.8700	9.9000	0.000%	711	+1.414%
2021-11-11	9.9500	9.9500	9.9000	9.9000	0.000%	2,018	+1.414%
2021-11-10	9.9200	9.9200	9.8700	9.9000	+0.304%	9,645	+1.414%
2021-11-09	9.9200	9.9200	9.8700	9.8700	-0.404%	2,146	+1.722%
2021-11-08	9.9000	9.9200	9.9000	9.9100	+0.101%	1,101	+1.312%
2021-11-05	9.9200	9.9200	9.9000	9.9000	+0.051%	2,977	+1.414%
2021-11-04	9.8850	9.9000	9.8850	9.8950	+0.253%	6,613	+1.465%
2021-11-03	9.8546	9.9000	9.8546	9.8700	-0.202%	3,798	+1.722%
2021-11-02	9.8500	9.9000	9.8500	9.8900	+0.203%	257,050	+1.517%
2021-11-01	9.8800	9.8800	9.8600	9.8700	+0.101%	76,010	+1.722%
2021-10-29	9.8500	9.8800	9.8500	9.8600	-0.202%	3,121	+1.826%
2021-10-28	9.8500	9.9300	9.8500	9.8800	+0.203%	13,026	+1.619%
2021-10-27	9.8400	9.8800	9.8400	9.8600	-0.101%	11,135	+1.826%
2021-10-26	9.8800	9.8800	9.8500	9.8700	0.000%	35,300	+1.722%
2021-10-25	9.8800	9.8800	9.8500	9.8700	+0.203%	7,796	+1.722%
2021-10-22	9.8700	9.8700	9.8500	9.8500	+0.305%	3,791	+1.929%
2021-10-21	9.8200	9.8200	9.8200	9.8200	-0.305%	358	+2.240%
2021-10-20	9.8000	9.8500	9.8000	9.8500	+0.203%	66,055	+1.929%
2021-10-19	9.8100	9.8300	9.8000	9.8300	-0.203%	39,469	+2.136%
2021-10-15	9.8792	9.8792	9.8350	9.8500	-0.304%	1,417	+1.929%
2021-10-14	9.8800	9.8800	9.8800	9.8800	+0.305%	276	+1.619%
2021-10-12	9.8000	9.8500	9.8000	9.8500	-0.101%	200	+1.929%
2021-10-11	9.8200	9.8600	9.8200	9.8600	+0.407%	1,711	+1.826%
2021-10-08	9.8200	9.8734	9.8000	9.8200	0.000%	95,258	+2.240%
2021-10-07	9.8400	9.8889	9.8200	9.8200	+0.615%	2,813	+2.240%
2021-10-06	9.7200	9.8400	9.7200	9.7600	-0.102%	20,140	+2.869%
2021-10-05	9.8147	9.8147	9.7700	9.7700	-0.306%	727	+2.764%
2021-10-04	9.8700	9.8700	9.7800	9.8000	-0.508%	16,093	+2.449%
2021-10-01	9.7900	9.8500	9.7900	9.8500	0.000%	5,762	+1.929%
2021-09-30	9.7600	9.8700	9.7600	9.8500	+0.510%	10,114	+1.929%
2021-09-29	9.8000	9.8000	9.8000	9.8000	-0.204%	151	+2.449%
2021-09-28	9.8200	9.8200	9.7900	9.8200	0.000%	216,006	+2.240%
2021-09-27	9.8300	9.8300	9.7700	9.8200	+0.306%	2,499	+2.240%
2021-09-24	9.7300	9.7900	9.7300	9.7900	-0.102%	30,506	+2.554%
2021-09-23	9.8046	9.8046	9.7847	9.8000	0.000%	1,005	+2.449%
2021-09-22	9.7500	9.8000	9.7500	9.8000	+0.102%	591,263	+2.449%
2021-09-20	9.7700	9.7900	9.7400	9.7900	-0.609%	6,602	+2.554%
2021-09-17	9.8500	9.8500	9.8500	9.8500	0.000%	271	+1.929%
2021-09-16	9.7700	9.8500	9.7700	9.8500	+0.203%	446	+1.929%
2021-09-15	9.8300	9.8300	9.8300	9.8300	+0.204%	799	+2.136%
2021-09-14	9.7700	9.8200	9.7700	9.8100	-0.102%	11,426	+2.345%
2021-09-13	9.8200	9.8300	9.7300	9.8200	0.000%	37,243	+2.240%
2021-09-10	9.8200	9.8200	9.8200	9.8200	+0.718%	206	+2.240%
2021-09-09	9.7500	9.7750	9.7500	9.7500	-0.510%	419	+2.974%
2021-09-08	9.7700	9.8200	9.7500	9.8000	+0.307%	11,015	+2.449%
2021-09-07	9.7900	9.8200	9.7300	9.7700	-0.306%	4,559	+2.764%
2021-09-03	9.8000	9.8000	9.7900	9.8000	+0.513%	1,327	+2.449%
2021-09-02	9.7400	9.7500	9.7400	9.7500	0.000%	8,975	+2.974%
2021-09-01	9.8400	9.8400	9.7100	9.7500	-0.612%	12,308	+2.974%
2021-08-31	9.8000	9.8400	9.7686	9.8100	-0.305%	12,936	+2.345%
2021-08-30	9.7700	9.8400	9.7400	9.8400	+0.716%	51,465	+2.033%
2021-08-27	9.6900	9.7700	9.6900	9.7700	0.000%	530	+2.764%
2021-08-26	9.7500	9.7700	9.7200	9.7700	+0.205%	33,459	+2.764%
2021-08-25	9.6900	9.7600	9.6900	9.7500	-0.102%	38,596	+2.974%
2021-08-24	9.7500	9.7600	9.6900	9.7600	+0.722%	370,259	+2.869%
2021-08-23	9.7000	9.7420	9.6800	9.6900	-0.103%	134,178	+3.612%
2021-08-20	9.6900	9.7100	9.6800	9.7000	-0.411%	116,057	+3.505%
2021-08-19	9.6800	9.7700	9.6300	9.7400	+0.103%	350,300	+3.080%
2021-08-18	9.7450	9.7900	9.6863	9.7300	+0.103%	651	+3.186%
2021-08-17	9.7700	9.7700	9.6500	9.7200	-0.917%	4,697	+3.292%
2021-08-16	9.7900	9.8200	9.7600	9.8100	+0.307%	1,550	+2.345%
2021-08-13	9.7600	9.7800	9.7600	9.7800	-0.102%	755	+2.658%
2021-08-12	9.8400	9.8400	9.7800	9.7900	-0.102%	2,602	+2.554%
2021-08-11	9.8300	9.8300	9.7900	9.8000	+0.051%	440,578	+2.449%
2021-08-10	9.8300	9.8300	9.7649	9.7950	+0.244%	806	+2.501%
2021-08-09	9.8400	9.8400	9.7700	9.7712	+0.320%	630	+2.751%
2021-08-06	9.7850	9.7850	9.7300	9.7400	-0.103%	4,103	+3.080%
2021-08-05	9.8400	9.8400	9.7000	9.7500	-0.205%	9,684	+2.974%
2021-08-04	9.8200	9.8200	9.7600	9.7700	+0.102%	14,432	+2.764%
2021-08-03	9.8300	9.8300	9.7500	9.7600	-0.611%	9,785	+2.869%
2021-08-02	9.8500	9.8500	9.8136	9.8200	+0.925%	1,381	+2.240%
2021-07-30	9.7600	9.7850	9.7200	9.7300	-0.307%	15,117	+3.186%
2021-07-29	9.9000	9.9100	9.7500	9.7600	-0.813%	21,000	+2.869%
2021-07-28	10.0000	10.0000	9.7600	9.8400	-0.706%	177,349	+2.033%
2021-07-27	10.0000	10.0000	9.9100	9.9100	-0.701%	2,845	+1.312%
2021-07-26	10.1100	10.1100	9.9700	9.9800	-0.200%	2,191	+0.601%
2021-07-23	10.0000	10.0150	9.9500	10.0000	0.000%	72,760	+0.400%
2021-07-22	9.9260	10.0100	9.9260	10.0000	0.000%	31,173	+0.400%
2021-07-21	10.0000	10.0300	9.9100	10.0000	0.000%	75,932	+0.400%
2021-07-20	10.1238	10.1238	9.9900	10.0000	+0.100%	51,083	+0.400%
2021-07-19	10.0800	10.0800	9.9900	9.9900	-0.100%	204	+0.501%
2021-07-16	10.0000	10.0300	10.0000	10.0000	-0.299%	2,849	+0.400%
2021-07-15	10.0000	10.0300	9.9100	10.0300	+0.300%	52,385	+0.100%
2021-07-14	10.0300	10.0300	9.9200	10.0000	0.000%	48,996	+0.400%
2021-07-13	9.9200	10.0100	9.9100	10.0000	-0.100%	18,847	+0.400%
2021-07-12	10.0000	10.0100	10.0000	10.0100	+0.100%	49,948	+0.300%
2021-07-09	10.0100	10.0350	10.0000	10.0000	-0.100%	5,290	+0.400%
2021-07-08	10.1000	10.1000	10.0000	10.0100	-0.989%	3,581	+0.300%
2021-07-07	10.1100	10.1100	9.9800	10.1100	+1.100%	236	-0.692%
2021-07-06	10.0700	10.0700	9.9800	10.0000	0.000%	10,701	+0.400%
2021-07-02	9.9801	10.0000	9.9801	10.0000	+0.222%	916	+0.400%
2021-07-01	10.0000	10.0300	9.9510	9.9778	-0.221%	12,487	+0.623%
2021-06-29	10.0000	10.0000	9.9750	9.9999	-0.001%	46,627	+0.401%
2021-06-28	9.9700	10.0500	9.9501	10.0000	+0.200%	18,157	+0.400%
2021-06-25	10.0200	10.0400	9.9800	9.9800	0.000%	3,079	+0.601%
2021-06-24	10.0000	10.0000	9.9300	9.9800	-0.200%	4,117	+0.601%
2021-06-23	10.0000	10.0000	10.0000	10.0000	+0.100%	315	+0.400%
2021-06-22	10.0000	10.0100	9.9900	9.9900	-0.399%	76,441	+0.501%
2021-06-21	10.1700	10.1700	9.9100	10.0300	-0.100%	2,516	+0.100%
2021-06-18	10.1400	10.1400	10.0300	10.0400	+0.200%	2,650	0.000%
2021-06-17	10.0900	10.1297	9.9600	10.0200	-0.694%	20,040	+0.200%
2021-06-16	10.1000	10.1000	9.9600	10.0900	-0.591%	80,608	-0.496%
2021-06-15	10.0000	10.1500	10.0000	10.1500	+0.794%	7,247	-1.084%
2021-06-14	10.0400	10.1000	10.0400	10.0700	+0.199%	1,331	-0.298%
2021-06-11	10.0500	10.0600	10.0500	10.0500	-0.298%	29,546	-0.100%
2021-06-10	10.0300	10.0800	10.0000	10.0800	+0.099%	10,526	-0.397%
2021-06-09	10.0400	10.0700	9.9600	10.0700	+0.801%	13,841	-0.298%
2021-06-08	10.1174	10.1174	9.9600	9.9900	-0.498%	2,170	+0.501%
2021-06-07	10.1000	10.1000	9.9800	10.0400	+0.200%	27,398	0.000%
2021-06-04	9.9800	10.0200	9.9800	10.0200	+0.401%	132,856	+0.200%
2021-06-03	9.9800	10.0450	9.9800	9.9800	-0.399%	6,924	+0.601%

.dark-mode .z2ShF7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2ShF7{ color: #333333; background-color: white; border: 2px solid #333333; }FACAFigure Acquisition Corp. Istock NYSE

FACA
Figure Acquisition Corp. I
stock NYSE