Dark

FGNA
FG New America Acquisition Corp.
stock NYSE

Inactive

Jul 20, 2021

9.97USD-0.796%(-0.08)266,009

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
2021-07-20	10.0500	10.2700	9.7557	9.9700	-0.796%	266,009	0.000%
2021-07-19	11.0400	11.1000	9.5400	10.0500	-10.268%	621,760	-0.796%
2021-07-16	10.3600	11.3999	10.3600	11.2000	+7.900%	801,201	-10.982%
2021-07-15	10.3600	10.4048	10.3209	10.3800	+0.096%	871,528	-3.950%
2021-07-14	10.1500	10.4200	10.0900	10.3700	+2.470%	1,052,387	-3.857%
2021-07-13	10.2300	10.2300	10.1000	10.1200	-0.930%	407,180	-1.482%
2021-07-12	10.2100	10.2300	10.2100	10.2150	+0.049%	590,556	-2.398%
2021-07-09	10.2200	10.2300	10.2100	10.2100	-0.098%	417,295	-2.351%
2021-07-08	10.2100	10.2200	10.2100	10.2200	0.000%	987,665	-2.446%
2021-07-07	10.2100	10.2200	10.2100	10.2200	+0.098%	331,631	-2.446%
2021-07-06	10.2200	10.2400	10.2100	10.2100	-0.196%	733,646	-2.351%
2021-07-02	10.2400	10.2400	10.2150	10.2300	-0.098%	159,732	-2.542%
2021-07-01	10.2300	10.2400	10.2200	10.2400	+0.294%	234,848	-2.637%
2021-06-30	10.2200	10.2300	10.2100	10.2100	0.000%	94,539	-2.351%
2021-06-29	10.2300	10.2300	10.2100	10.2100	-0.098%	358,597	-2.351%
2021-06-28	10.2300	10.2300	10.2100	10.2200	+0.098%	299,017	-2.446%
2021-06-25	10.2400	10.2400	10.2100	10.2100	+0.098%	95,555	-2.351%
2021-06-24	10.2300	10.2400	10.2000	10.2000	-0.293%	226,103	-2.255%
2021-06-23	10.2050	10.2300	10.2000	10.2300	+0.393%	89,924	-2.542%
2021-06-22	10.1700	10.2200	10.1700	10.1900	+0.197%	111,121	-2.159%
2021-06-21	10.1700	10.1900	10.1700	10.1700	0.000%	72,861	-1.967%
2021-06-18	10.2300	10.2300	10.1700	10.1700	-0.294%	88,966	-1.967%
2021-06-17	10.2000	10.2200	10.1700	10.2000	-0.196%	85,923	-2.255%
2021-06-16	10.1800	10.2200	10.1500	10.2200	0.000%	217,611	-2.446%
2021-06-15	10.2200	10.2200	10.1600	10.2200	+0.196%	88,676	-2.446%
2021-06-14	10.2400	10.2500	10.2000	10.2000	-0.293%	192,580	-2.255%
2021-06-11	10.2300	10.2400	10.2100	10.2300	0.000%	234,075	-2.542%
2021-06-10	10.2100	10.2400	10.2000	10.2300	0.000%	206,794	-2.542%
2021-06-09	10.1500	10.2300	10.1400	10.2300	+0.888%	231,055	-2.542%
2021-06-08	10.2000	10.2300	10.1300	10.1400	-0.588%	226,952	-1.677%
2021-06-07	10.1800	10.2600	10.1500	10.2000	+0.196%	346,139	-2.255%
2021-06-04	10.1300	10.2100	10.1300	10.1800	-0.196%	116,127	-2.063%
2021-06-03	10.2000	10.2400	10.1200	10.2000	+0.098%	415,363	-2.255%
2021-06-02	10.1400	10.1900	10.1037	10.1900	+0.493%	75,382	-2.159%
2021-06-01	10.1200	10.1500	10.1000	10.1400	+0.396%	96,716	-1.677%
2021-05-28	10.0800	10.1500	10.0800	10.1000	+0.198%	116,995	-1.287%
2021-05-27	10.1000	10.1100	10.0700	10.0800	0.000%	94,190	-1.091%
2021-05-26	10.1000	10.1451	10.0800	10.0800	-0.099%	93,193	-1.091%
2021-05-25	10.0800	10.1599	10.0800	10.0900	+0.099%	122,272	-1.189%
2021-05-24	10.1200	10.1271	10.0700	10.0800	-0.395%	125,399	-1.091%
2021-05-21	10.0700	10.1400	10.0700	10.1200	+0.198%	72,778	-1.482%
2021-05-20	10.0700	10.1300	10.0700	10.1000	-0.198%	120,447	-1.287%
2021-05-19	10.1500	10.1500	10.0700	10.1200	+0.198%	149,937	-1.482%
2021-05-18	10.0600	10.2000	10.0600	10.1000	+0.198%	129,624	-1.287%
2021-05-17	10.0800	10.1000	10.0600	10.0800	+0.099%	93,054	-1.091%
2021-05-14	10.0600	10.0900	10.0500	10.0700	+0.099%	145,439	-0.993%
2021-05-13	10.0500	10.1240	10.0300	10.0600	+0.199%	86,064	-0.895%
2021-05-12	10.0700	10.1300	10.0300	10.0400	-0.594%	252,185	-0.697%
2021-05-11	10.0900	10.1200	10.0750	10.1000	0.000%	506,908	-1.287%
2021-05-10	10.1300	10.1300	10.1000	10.1000	-0.296%	121,701	-1.287%
2021-05-07	10.1700	10.1700	10.1200	10.1300	-0.295%	71,045	-1.579%
2021-05-06	10.2100	10.2100	10.1100	10.1600	-0.294%	142,852	-1.870%
2021-05-05	10.1500	10.2000	10.1600	10.1900	+0.493%	73,837	-2.159%
2021-05-04	10.1500	10.1600	10.1000	10.1400	+0.297%	343,049	-1.677%
2021-05-03	10.2000	10.2100	10.0900	10.1100	-0.590%	384,875	-1.385%
2021-04-30	10.1600	10.1900	10.1400	10.1700	+0.197%	551,588	-1.967%
2021-04-29	10.1300	10.2000	10.1300	10.1500	+0.197%	161,069	-1.773%
2021-04-28	10.1600	10.2400	10.1100	10.1300	-0.197%	161,725	-1.579%
2021-04-27	10.2000	10.2000	10.1400	10.1500	-0.490%	175,094	-1.773%
2021-04-26	10.1400	10.2400	10.1400	10.2000	+0.592%	169,052	-2.255%
2021-04-23	10.1000	10.1850	10.1000	10.1400	+0.695%	230,560	-1.677%
2021-04-22	10.2400	10.2400	10.0500	10.0700	-1.371%	397,823	-0.993%
2021-04-21	10.2000	10.2400	10.1200	10.2100	+0.196%	249,713	-2.351%
2021-04-20	10.2000	10.2000	10.1200	10.1900	-0.488%	217,375	-2.159%
2021-04-19	10.1000	10.2400	10.1000	10.2400	+1.487%	204,971	-2.637%
2021-04-16	10.2000	10.2500	10.0500	10.0900	-1.465%	309,535	-1.189%
2021-04-15	10.3200	10.3200	10.1900	10.2400	-0.098%	93,433	-2.637%
2021-04-14	10.1900	10.2600	10.1200	10.2500	0.000%	181,484	-2.732%
2021-04-13	10.3400	10.3400	10.2200	10.2500	-0.774%	87,733	-2.732%
2021-04-12	10.2700	10.4100	10.2600	10.3300	+0.780%	172,259	-3.485%
2021-04-09	10.3000	10.3000	10.2000	10.2500	-0.292%	277,021	-2.732%
2021-04-08	10.1500	10.3600	10.1410	10.2800	+1.581%	616,502	-3.016%
2021-04-07	10.1800	10.3000	10.1000	10.1200	-0.492%	501,956	-1.482%
2021-04-06	10.2100	10.2500	10.1700	10.1700	-0.294%	600,292	-1.967%
2021-04-05	10.2400	10.2700	10.1800	10.2000	+0.295%	243,407	-2.255%
2021-04-01	10.2100	10.2100	10.1500	10.1700	-0.196%	137,453	-1.967%
2021-03-31	10.2000	10.2200	10.1300	10.1900	+0.592%	193,391	-2.159%
2021-03-30	10.1400	10.1400	10.1000	10.1300	-0.197%	700,325	-1.579%
2021-03-29	10.1400	10.1800	10.1200	10.1500	-0.490%	499,401	-1.773%
2021-03-26	10.0400	10.2100	10.0209	10.2000	+2.000%	215,884	-2.255%
2021-03-25	10.0100	10.0400	9.9100	10.0000	-0.200%	382,718	-0.300%
2021-03-24	10.0700	10.0700	10.0000	10.0200	-0.299%	1,485,264	-0.499%
2021-03-23	10.1100	10.1200	10.0300	10.0500	-0.495%	626,119	-0.796%
2021-03-22	10.2000	10.2300	10.0900	10.1000	-1.077%	285,526	-1.287%
2021-03-19	10.1000	10.2300	10.1000	10.2100	+0.690%	389,095	-2.351%
2021-03-18	10.1800	10.1900	10.0500	10.1400	-0.099%	608,737	-1.677%
2021-03-17	10.1200	10.2000	10.1100	10.1500	-0.098%	234,110	-1.773%
2021-03-16	10.2000	10.2000	10.1600	10.1600	-0.196%	97,781	-1.870%
2021-03-15	10.2500	10.2660	10.1600	10.1800	-0.196%	183,635	-2.063%
2021-03-12	10.2300	10.2600	10.1600	10.2000	-0.391%	151,905	-2.255%
2021-03-11	10.2600	10.2600	10.1800	10.2400	+0.589%	573,832	-2.637%
2021-03-10	10.2200	10.2500	10.1300	10.1800	-0.489%	221,379	-2.063%
2021-03-09	10.2300	10.2600	10.1600	10.2300	-0.098%	757,042	-2.542%
2021-03-08	10.2000	10.3000	10.1400	10.2400	+0.392%	591,682	-2.637%
2021-03-05	10.1100	10.2500	10.0900	10.2000	+0.493%	629,399	-2.255%
2021-03-04	10.1400	10.1800	9.7900	10.1500	+0.099%	1,316,557	-1.773%
2021-03-03	10.2200	10.3000	10.0700	10.1400	-2.218%	1,281,558	-1.677%
2021-03-02	10.2200	10.4000	10.0600	10.3700	+1.270%	424,311	-3.857%
2021-03-01	10.2000	10.2480	10.1500	10.2400	+0.887%	291,956	-2.637%
2021-02-26	10.2500	10.2510	10.0900	10.1500	-0.782%	611,764	-1.773%
2021-02-25	10.1900	10.3000	10.1700	10.2300	+0.590%	653,827	-2.542%
2021-02-24	10.2500	10.3600	10.1200	10.1700	-1.262%	574,362	-1.967%
2021-02-23	10.2500	10.3000	10.0000	10.3000	-1.341%	946,359	-3.204%
2021-02-22	10.4500	10.4900	10.3300	10.4400	0.000%	489,183	-4.502%
2021-02-19	10.4600	10.5900	10.3900	10.4400	-0.191%	668,811	-4.502%
2021-02-18	10.5700	10.5700	10.3100	10.4600	-1.228%	1,374,628	-4.685%
2021-02-17	10.9100	10.9284	10.5100	10.5900	-3.376%	908,916	-5.855%
2021-02-16	11.2100	11.2100	10.9000	10.9600	-1.350%	1,200,037	-9.033%
2021-02-12	11.1700	11.3900	10.8500	11.1100	-1.244%	1,514,709	-10.261%
2021-02-11	11.0400	11.6000	10.9800	11.2500	-0.442%	4,327,144	-11.378%
2021-02-10	11.1000	11.3400	10.9000	11.3000	+5.607%	13,738,064	-11.770%
2021-02-09	10.8500	10.9000	10.6600	10.7000	-1.835%	363,858	-6.822%
2021-02-08	10.9900	11.0925	10.8300	10.9000	-0.366%	333,850	-8.532%
2021-02-05	11.0000	11.0000	10.9000	10.9400	+0.275%	120,427	-8.867%
2021-02-04	11.0600	11.0600	10.8500	10.9100	-0.365%	175,902	-8.616%
2021-02-03	11.0600	11.0800	10.8300	10.9500	+0.091%	197,137	-8.950%
2021-02-02	10.8800	11.0000	10.7900	10.9400	+0.923%	322,248	-8.867%
2021-02-01	10.8900	10.9400	10.5900	10.8400	0.000%	370,970	-8.026%
2021-01-29	10.6600	10.9400	10.5500	10.8400	+2.072%	471,569	-8.026%
2021-01-28	10.4800	10.7300	10.4500	10.6200	+1.627%	264,118	-6.121%
2021-01-27	10.6000	10.7400	10.3301	10.4500	-3.509%	435,999	-4.593%
2021-01-26	11.0800	11.0800	10.7650	10.8300	-1.545%	225,992	-7.941%
2021-01-25	11.1200	11.3200	10.8500	11.0000	-0.091%	499,081	-9.364%
2021-01-22	11.0000	11.1300	10.9200	11.0100	+0.824%	252,287	-9.446%
2021-01-21	10.8600	10.9800	10.8000	10.9200	+1.581%	515,878	-8.700%
2021-01-20	10.8900	10.9000	10.6800	10.7500	-0.463%	659,418	-7.256%
2021-01-19	10.7800	10.9500	10.6773	10.8000	+1.408%	852,689	-7.685%
2021-01-15	10.6900	10.7500	10.4301	10.6500	-0.653%	207,568	-6.385%
2021-01-14	10.5000	10.8000	10.4200	10.7200	+2.584%	440,683	-6.996%
2021-01-13	10.6200	10.6200	10.3600	10.4500	0.000%	159,684	-4.593%
2021-01-12	10.4000	10.5700	10.3950	10.4500	+0.577%	120,869	-4.593%
2021-01-11	10.3700	10.4900	10.3180	10.3900	+0.145%	57,338	-4.042%
2021-01-08	10.4500	10.7500	10.3500	10.3750	+0.338%	554,964	-3.904%
2021-01-07	10.2500	10.3800	10.1700	10.3400	+1.373%	718,666	-3.578%
2021-01-06	10.1500	10.2600	10.1500	10.2000	+0.295%	142,213	-2.255%
2021-01-05	10.2100	10.2499	10.1700	10.1700	-0.392%	78,975	-1.967%
2021-01-04	10.2800	10.2800	10.1400	10.2100	+0.295%	61,450	-2.351%
2020-12-31	10.2900	10.2900	10.0900	10.1800	-0.098%	123,344	-2.063%
2020-12-30	10.2400	10.2600	10.1200	10.1900	-0.196%	65,264	-2.159%
2020-12-29	10.2200	10.2500	10.1500	10.2100	+0.295%	75,541	-2.351%
2020-12-28	10.2300	10.2400	10.1600	10.1800	-0.294%	121,169	-2.063%
2020-12-24	10.1400	10.2500	10.1000	10.2100	+0.690%	477,176	-2.351%
2020-12-23	10.1200	10.2200	10.1200	10.1400	+0.198%	469,792	-1.677%
2020-12-22	10.4700	10.4700	10.0400	10.1200	0.000%	295,815	-1.482%
2020-12-21	10.1300	10.1499	10.0500	10.1200	-0.099%	63,423	-1.482%
2020-12-18	10.1300	10.1400	10.1300	10.1300	-0.099%	13,747	-1.579%
2020-12-16	10.1000	10.1400	10.1000	10.1400	+0.198%	146,370	-1.677%
2020-12-15	10.1700	10.2000	10.0800	10.1200	+0.397%	353,131	-1.482%
2020-12-14	10.1200	10.1850	10.0141	10.0800	-0.099%	312,620	-1.091%
2020-12-11	10.2230	10.2230	10.0700	10.0900	+0.199%	423,908	-1.189%
2020-12-10	10.0200	10.0700	10.0200	10.0700	-0.494%	544,279	-0.993%
2020-12-09	10.1800	10.1800	9.9700	10.1200	+1.505%	507,004	-1.482%
2020-12-08	9.9500	10.0750	9.9500	9.9700	+0.201%	38,810	0.000%
2020-12-07	10.0000	10.0000	9.9200	9.9500	0.000%	11,908	+0.201%
2020-12-04	9.9750	10.0239	9.9100	9.9500	0.000%	42,768	+0.201%
2020-12-03	9.9000	9.9700	9.9000	9.9500	+0.505%	4,262	+0.201%
2020-12-02	9.9000	9.9200	9.8900	9.9000	-0.101%	42,914	+0.707%
2020-12-01	9.8600	10.3050	9.8600	9.9100	+0.304%	56,290	+0.605%
2020-11-30	9.8700	10.0000	9.8700	9.8800	+0.101%	96,841	+0.911%
2020-11-27	9.9000	9.9400	9.8600	9.8700	-0.804%	32,624	+1.013%
2020-11-25	9.9900	9.9900	9.8600	9.9500	-0.400%	74,596	+0.201%
2020-11-24	9.8600	9.9900	9.8500	9.9900	0.000%	165,080	-0.200%

.dark-mode .tRlfbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRlfbp{ color: #333333; background-color: white; border: 2px solid #333333; }FGNAFG New America Acquisition Corp.stock NYSE

FGNA
FG New America Acquisition Corp.
stock NYSE