Dark

FIAC
FOCUS IMPACT ACQ CL A
stock OTC

Inactive

Nov 5, 2024

2.01USD+101.000%(+1.01)5,897

Pre-market

0.00USD-100.000%(-1.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-05	1.5000	7.9900	1.5000	2.0100	+101.000%	5,897	0.000%
2024-11-04	1.0000	7.9900	1.0000	1.0000	-88.739%	432	+101.000%
2024-11-01	8.9700	9.1050	8.8800	8.8800	-10.754%	1,413	-77.365%
2024-10-31	10.3000	10.3000	9.2000	9.9500	+10.433%	6,342	-79.799%
2024-10-30	9.2000	9.4900	8.6400	9.0100	-9.082%	6,444	-77.691%
2024-10-28	9.9900	9.9900	9.4800	9.9100	-2.073%	2,419	-79.717%
2024-10-25	10.2800	10.4100	8.6600	10.1198	+8.814%	24,185	-80.138%
2024-10-24	9.7600	10.1555	9.3001	9.3001	-7.000%	6,833	-78.387%
2024-10-23	9.9000	10.0001	9.7300	10.0001	+1.011%	1,427	-79.900%
2024-10-22	10.0000	10.9200	9.6000	9.9000	+1.272%	7,858	-79.697%
2024-10-21	8.3501	9.9800	8.3501	9.7757	+7.496%	6,215	-79.439%
2024-10-18	9.9900	10.0000	7.9900	9.0940	-2.215%	14,510	-77.898%
2024-10-17	11.1000	15.0000	8.5500	9.3000	-10.405%	59,291	-78.387%
2024-10-16	11.1400	11.1800	9.8350	10.3800	+9.148%	2,069	-80.636%
2024-10-14	9.5100	9.5100	9.5100	9.5100	+3.370%	213	-78.864%
2024-10-09	10.0100	10.0100	9.2000	9.2000	-8.367%	2,156	-78.152%
2024-10-07	10.5000	10.6900	10.0400	10.0400	-6.691%	2,422	-79.980%
2024-10-04	10.7600	10.7600	10.7600	10.7600	-1.012%	435	-81.320%
2024-10-03	10.8700	10.8700	10.8700	10.8700	-0.912%	1,754	-81.509%
2024-10-02	10.7700	12.4000	10.2600	10.9700	-4.857%	5,061	-81.677%
2024-10-01	11.2900	12.8000	11.2900	11.5300	-3.028%	6,008	-82.567%
2024-09-30	12.5000	13.3000	11.8900	11.8900	-0.834%	8,226	-83.095%
2024-09-27	12.0100	12.8000	11.5100	11.9900	+5.083%	7,217	-83.236%
2024-09-26	10.4200	13.4200	10.4200	11.4100	+12.859%	7,915	-82.384%
2024-09-25	10.1100	10.1100	10.1100	10.1100	+0.099%	381	-80.119%
2024-09-24	10.0600	10.1000	10.0600	10.1000	+2.243%	350	-80.099%
2024-09-23	9.8500	10.6600	9.6450	9.8784	-1.585%	6,254	-79.653%
2024-09-20	11.1600	11.3300	10.0375	10.0375	-10.379%	5,242	-79.975%
2024-09-19	10.9600	12.0600	10.9600	11.2000	+1.818%	2,353	-82.054%
2024-09-18	11.7100	14.0800	11.0000	11.0000	-6.383%	14,682	-81.727%
2024-09-17	11.7498	11.7500	11.7498	11.7500	-0.085%	2,107	-82.894%
2024-09-13	11.7600	11.7600	11.7600	11.7600	+6.909%	467	-82.908%
2024-09-12	11.0000	11.0000	11.0000	11.0000	+1.010%	1,207	-81.727%
2024-09-11	10.8900	10.8900	10.8900	10.8900	-2.068%	150	-81.543%
2024-09-10	11.1200	11.1300	11.1200	11.1200	+0.488%	2,860	-81.924%
2024-09-09	10.6000	11.2500	10.3000	11.0660	-1.548%	2,586	-81.836%
2024-09-06	11.1500	11.2800	10.1000	11.2400	+0.627%	3,692	-82.117%
2024-09-05	11.2000	11.2000	11.1600	11.1700	-0.089%	17,561	-82.005%
2024-09-04	11.1750	11.1800	11.1700	11.1800	-0.089%	6,540	-82.021%
2024-09-03	11.1800	11.1900	11.1700	11.1900	-0.088%	5,940	-82.038%
2024-08-30	11.2100	11.2150	11.1999	11.1999	-0.179%	9,560	-82.053%
2024-08-27	11.2200	11.2200	11.2200	11.2200	-0.001%	648	-82.086%
2024-08-26	11.2200	11.2210	11.2200	11.2201	+0.090%	15,022	-82.086%
2024-08-22	11.2200	11.2300	11.2100	11.2100	-0.089%	57,859	-82.070%
2024-08-21	11.2399	11.2400	11.2000	11.2200	-0.384%	28,491	-82.086%
2024-08-20	11.2200	11.2632	11.2200	11.2632	+0.475%	300	-82.154%
2024-08-19	11.2000	11.2199	11.1900	11.2100	-0.532%	1,894	-82.070%
2024-08-13	11.2500	11.2800	11.2500	11.2700	+0.178%	6,800	-82.165%
2024-08-09	11.2800	11.2800	11.2386	11.2500	+0.178%	61,327	-82.133%
2024-08-06	11.2300	11.2300	11.2300	11.2300	-0.178%	36	-82.102%
2024-08-05	11.2500	11.2500	11.2500	11.2500	-0.266%	60,177	-82.133%
2024-07-31	11.2600	11.2800	11.2300	11.2800	+0.178%	7,949	-82.181%
2024-07-24	11.2600	11.2600	11.2600	11.2600	0.000%	346	-82.149%
2024-07-12	11.2300	11.2600	11.2300	11.2600	+0.267%	2,435	-82.149%
2024-07-11	11.2000	11.2300	11.1900	11.2300	+0.357%	52,955	-82.102%
2024-07-09	11.1900	11.1900	11.1900	11.1900	+0.089%	5,873	-82.038%
2024-07-03	11.1800	11.1800	11.1800	11.1800	-0.089%	1,001	-82.021%
2024-07-02	11.1800	11.1900	11.1800	11.1900	+0.404%	1,200	-82.038%
2024-06-25	11.1500	11.1500	11.1400	11.1450	+0.405%	2,536	-81.965%
2024-06-20	11.1000	11.1000	11.1000	11.1000	-0.359%	195	-81.892%
2024-06-18	11.1400	11.1400	11.1400	11.1400	0.000%	1,006	-81.957%
2024-06-14	11.1400	11.1400	11.1400	11.1400	+0.360%	505	-81.957%
2024-06-06	11.1100	11.1100	11.1000	11.1000	0.000%	200,000	-81.892%
2024-05-29	11.1000	11.1000	11.1000	11.1000	+0.090%	981	-81.892%
2024-05-22	11.0900	11.0900	11.0900	11.0900	+0.271%	1,854	-81.876%
2024-04-30	11.0600	11.0600	11.0600	11.0600	-0.090%	300	-81.826%
2024-04-24	11.0600	11.0700	11.0553	11.0700	+0.090%	20,401	-81.843%
2024-04-23	11.0600	11.0600	11.0600	11.0600	0.000%	618	-81.826%
2024-04-22	11.0500	11.0600	11.0400	11.0600	+0.090%	56,414	-81.826%
2024-04-18	11.0500	11.0500	11.0500	11.0500	+0.091%	150	-81.810%
2024-04-10	11.0400	11.0400	11.0200	11.0400	0.000%	8,599	-81.793%
2024-04-09	11.0400	11.0400	11.0400	11.0400	-0.013%	750	-81.793%
2024-04-05	11.0200	11.0498	11.0200	11.0414	+0.103%	13,283	-81.796%
2024-04-01	11.0300	11.0300	11.0300	11.0300	+0.273%	1	-81.777%
2024-03-26	11.0000	11.0000	11.0000	11.0000	-0.272%	0	-81.727%
2024-03-21	11.0100	11.0300	11.0100	11.0300	+0.091%	2,501	-81.777%
2024-03-20	11.0172	11.0200	11.0100	11.0200	+0.182%	1,547	-81.760%
2024-03-13	11.0000	11.0000	10.9986	11.0000	+0.182%	2,245	-81.727%
2024-03-12	10.9800	10.9800	10.9800	10.9800	-0.633%	4,245	-81.694%
2024-03-11	11.0500	11.0500	11.0500	11.0500	+0.638%	106	-81.810%
2024-03-07	10.9800	10.9800	10.9800	10.9800	0.000%	90	-81.694%
2024-03-05	10.9800	10.9800	10.9800	10.9800	0.000%	56	-81.694%
2024-03-04	10.9800	10.9800	10.9800	10.9800	-0.543%	74	-81.694%
2024-03-01	11.0500	11.0500	11.0400	11.0400	+0.364%	290	-81.793%
2024-02-22	11.0000	11.0000	11.0000	11.0000	-0.452%	1,058	-81.727%
2024-02-14	10.9800	11.0500	10.9800	11.0500	0.000%	760	-81.810%
2024-01-26	11.0500	11.0500	11.0500	11.0500	0.000%	100	-81.810%
2024-01-25	11.0500	11.0500	11.0500	11.0500	0.000%	191	-81.810%
2024-01-24	11.0500	11.0500	11.0500	11.0500	0.000%	100	-81.810%
2024-01-16	10.9820	11.0500	10.9820	11.0500	+0.913%	5,658	-81.810%
2024-01-12	10.9500	10.9500	10.9500	10.9500	+0.275%	625	-81.644%
2024-01-11	10.9200	10.9200	10.9200	10.9200	-0.091%	558	-81.593%
2024-01-10	10.9300	10.9300	10.9300	10.9300	+0.092%	1,105	-81.610%
2024-01-09	10.9200	10.9300	10.9156	10.9200	+0.001%	137,985	-81.593%
2024-01-08	10.9200	10.9200	10.9186	10.9199	+0.275%	102,618	-81.593%
2023-12-27	10.9000	10.9000	10.8900	10.8900	-0.183%	3,016	-81.543%
2023-12-26	10.9200	10.9200	10.9100	10.9100	-0.183%	2,774	-81.577%
2023-12-20	10.9200	11.3500	10.9200	10.9300	+0.368%	11,348	-81.610%
2023-12-18	10.8800	10.8900	10.8800	10.8899	-0.138%	18,056	-81.543%
2023-12-15	10.8800	10.9050	10.8800	10.9050	+0.230%	29,031	-81.568%
2023-12-14	10.8800	10.8800	10.8800	10.8800	0.000%	237	-81.526%
2023-12-13	10.9100	10.9100	10.8800	10.8800	-0.275%	51,039	-81.526%
2023-12-12	10.9100	10.9100	10.9100	10.9100	+0.276%	274,829	-81.577%
2023-12-11	10.8800	10.8800	10.8800	10.8800	+0.091%	8,397	-81.526%
2023-12-08	10.9001	10.9001	10.8700	10.8701	+0.001%	4,553	-81.509%
2023-12-07	10.8700	10.8700	10.8700	10.8700	+0.175%	146,142	-81.509%
2023-12-05	10.8400	10.8510	10.8302	10.8510	-0.083%	2,032	-81.476%
2023-12-04	10.8600	10.8800	10.8600	10.8600	-0.549%	958	-81.492%
2023-11-28	10.9200	10.9200	10.9200	10.9200	+0.460%	447	-81.593%
2023-11-27	11.0100	11.4500	10.7700	10.8700	-0.092%	23,118	-81.509%
2023-11-24	11.3650	11.9100	10.7700	10.8800	+0.184%	12,634	-81.526%
2023-11-21	10.7700	11.0700	10.7700	10.8600	-0.458%	117,806	-81.492%
2023-11-20	10.9100	10.9100	10.9100	10.9100	+0.368%	10	-81.577%
2023-11-15	10.8700	10.8700	10.8700	10.8700	+0.433%	5,584	-81.509%
2023-11-14	10.8231	10.8231	10.8231	10.8231	-0.156%	300	-81.429%
2023-11-13	10.9400	10.9400	10.8400	10.8400	0.000%	378	-81.458%
2023-11-10	10.8400	10.8400	10.8400	10.8400	-0.733%	3,276	-81.458%
2023-11-08	11.3550	11.3550	10.7900	10.9200	+0.831%	4,809	-81.593%
2023-11-07	10.8300	10.8300	10.8300	10.8300	-0.460%	741	-81.440%
2023-11-03	10.8200	11.8500	10.8200	10.8800	+0.276%	12,135	-81.526%
2023-11-02	10.8600	10.8600	10.8500	10.8500	-0.641%	400	-81.475%
2023-11-01	11.2000	11.2000	10.8800	10.9200	0.000%	8,329	-81.593%
2023-10-31	11.0016	11.0016	10.8300	10.9200	-0.907%	745	-81.593%
2023-10-30	11.0000	11.1200	10.8600	11.0200	+1.567%	4,498	-81.760%
2023-10-26	10.8500	10.8500	10.8500	10.8500	0.000%	21,615	-81.475%
2023-10-25	10.8500	10.8501	10.8500	10.8500	+0.277%	26,001	-81.475%
2023-10-24	10.8200	10.8200	10.8200	10.8200	0.000%	101	-81.423%
2023-10-23	10.8200	10.8200	10.8200	10.8200	0.000%	104	-81.423%
2023-10-20	10.8200	10.8200	10.8200	10.8200	0.000%	104	-81.423%
2023-10-19	10.8200	10.8200	10.8200	10.8200	0.000%	100	-81.423%
2023-10-17	10.8200	10.8200	10.8200	10.8200	0.000%	225	-81.423%
2023-10-11	10.8200	10.8200	10.8200	10.8200	0.000%	25,363	-81.423%
2023-10-10	10.8200	10.8200	10.8200	10.8200	+0.093%	200	-81.423%
2023-10-04	10.8100	10.8300	10.8100	10.8100	-0.009%	102,548	-81.406%
2023-10-03	10.8100	10.8110	10.8100	10.8110	+0.102%	1,432	-81.408%
2023-10-02	10.8010	10.8010	10.8000	10.8000	+0.093%	2,006	-81.389%
2023-09-27	10.7900	10.7900	10.7900	10.7900	+0.186%	1,477	-81.372%
2023-09-19	10.7700	10.7700	10.7700	10.7700	+0.186%	6,308	-81.337%
2023-09-13	10.7500	10.7500	10.7500	10.7500	+0.186%	100,039	-81.302%
2023-09-11	10.7300	10.7300	10.7300	10.7300	+0.468%	16,938	-81.267%
2023-09-01	10.6800	10.6800	10.6800	10.6800	0.000%	7,200	-81.180%
2023-08-31	10.6800	10.6800	10.6800	10.6800	+0.660%	104	-81.180%
2023-08-23	10.6300	10.6300	10.6100	10.6100	+0.189%	5,504	-81.056%
2023-08-15	10.5800	10.5900	10.5800	10.5900	0.000%	5,194	-81.020%
2023-08-08	10.5900	10.5900	10.5900	10.5900	+0.095%	1,406	-81.020%
2023-08-02	10.5996	10.5996	10.5800	10.5800	-2.936%	1,529	-81.002%
2023-07-31	10.7473	10.9700	10.7400	10.9000	+2.695%	1,776	-81.560%
2023-07-28	10.6140	10.6140	10.6140	10.6140	+0.511%	1,004	-81.063%
2023-07-21	10.5600	10.5800	10.5600	10.5600	0.000%	1,393	-80.966%
2023-07-20	10.5550	10.7700	10.5400	10.5600	+0.190%	1,209	-80.966%
2023-07-19	10.5400	10.5400	10.5400	10.5400	-0.566%	1,200	-80.930%
2023-07-18	11.5500	11.5500	10.5700	10.6000	+0.569%	3,375	-81.038%
2023-07-12	10.6889	10.6889	10.5400	10.5400	-0.374%	3,200	-80.930%
2023-07-11	10.5800	10.5800	10.5600	10.5796	+0.167%	3,263	-81.001%
2023-07-06	10.5620	10.5620	10.5620	10.5620	-0.170%	644	-80.970%
2023-06-28	10.5800	10.5800	10.5800	10.5800	+0.570%	24,700	-81.002%
2023-06-27	10.5200	10.5200	10.5200	10.5200	0.000%	3,031	-80.894%
2023-06-26	10.5200	10.5200	10.5200	10.5200	0.000%	2,000	-80.894%
2023-06-22	10.5950	10.5950	10.5200	10.5200	0.000%	3,304	-80.894%
2023-06-13	10.5200	10.5200	10.5200	10.5200	-0.001%	557	-80.894%
2023-06-12	10.5200	10.5201	10.5200	10.5201	+0.191%	6,732	-80.894%
2023-06-07	10.5000	10.5000	10.5000	10.5000	-0.095%	327	-80.857%
2023-06-06	10.5100	10.5200	10.5100	10.5100	0.000%	10,604	-80.875%
2023-06-05	10.5100	10.5100	10.5100	10.5100	0.000%	5,106	-80.875%
2023-06-02	10.5100	10.5140	10.5050	10.5100	0.000%	12,777	-80.875%
2023-06-01	10.5100	10.5100	10.5100	10.5100	+0.110%	5,042	-80.875%
2023-05-31	10.5100	10.5200	10.4984	10.4984	-0.110%	29,415	-80.854%
2023-05-30	10.5000	10.5100	10.5000	10.5100	+0.286%	71,088	-80.875%
2023-05-24	10.4800	10.4800	10.4800	10.4800	+0.096%	25,939	-80.821%
2023-05-23	10.4700	10.4700	10.4700	10.4700	+0.048%	50,204	-80.802%
2023-05-22	10.4500	10.4650	10.4500	10.4650	+0.092%	9,804	-80.793%
2023-05-19	10.4650	10.4650	10.4500	10.4554	-0.092%	1,600	-80.775%
2023-05-18	10.4650	10.4650	10.4650	10.4650	-0.048%	2,250	-80.793%
2023-05-08	10.4800	10.4800	10.4700	10.4700	0.000%	1,242	-80.802%
2023-05-04	10.4700	10.4700	10.4700	10.4700	+0.191%	423	-80.802%
2023-05-03	10.4400	10.4500	10.4400	10.4500	+0.384%	3,013	-80.766%
2023-05-01	10.4300	10.4300	10.4100	10.4100	-0.383%	8,551	-80.692%
2023-04-27	10.4401	10.4900	10.4401	10.4500	-0.476%	904	-80.766%
2023-04-26	10.5800	10.5800	10.4700	10.5000	+0.478%	9,951	-80.857%
2023-04-25	10.5000	10.5000	10.4300	10.4500	-0.613%	162,534	-80.766%
2023-04-24	10.4000	10.5600	10.4000	10.5145	+1.101%	6,158	-80.884%
2023-04-21	10.3901	10.4000	10.3900	10.4000	+0.061%	33,484	-80.673%
2023-04-19	10.4000	10.4000	10.3650	10.3937	+0.037%	2,486	-80.661%
2023-04-18	10.4000	10.4000	10.3899	10.3899	-0.001%	15,942	-80.654%
2023-04-17	10.3900	10.3950	10.3900	10.3900	+0.096%	51,340	-80.654%
2023-04-14	10.3900	10.3900	10.3800	10.3800	-0.096%	88,428	-80.636%
2023-04-13	10.3800	10.3900	10.3800	10.3900	0.000%	43,700	-80.654%
2023-04-12	10.3900	10.4000	10.3900	10.3900	0.000%	76,159	-80.654%
2023-04-11	10.3900	10.4000	10.3900	10.3900	0.000%	11,445	-80.654%
2023-04-10	10.3900	10.3900	10.3900	10.3900	0.000%	20,095	-80.654%
2023-04-06	10.3950	10.4000	10.3900	10.3900	0.000%	571,584	-80.654%
2023-04-05	10.3800	10.4000	10.3800	10.3900	+0.193%	51,003	-80.654%
2023-04-04	10.3900	10.4000	10.3700	10.3700	-0.288%	7,058	-80.617%
2023-04-03	10.3700	10.4000	10.3700	10.4000	0.000%	1,039	-80.673%
2023-03-31	10.4000	10.4000	10.4000	10.4000	+0.096%	100	-80.673%
2023-03-30	10.3900	10.3900	10.3900	10.3900	+0.193%	100	-80.654%
2023-03-29	10.3700	10.3900	10.3700	10.3700	-0.096%	38,534	-80.617%
2023-03-28	10.3800	10.3800	10.3800	10.3800	0.000%	414,281	-80.636%
2023-03-27	10.3700	10.3800	10.3700	10.3800	+0.096%	550	-80.636%
2023-03-22	10.3500	10.3700	10.3500	10.3700	0.000%	29,586	-80.617%
2023-03-21	10.3500	10.3700	10.3500	10.3700	+0.193%	34,938	-80.617%
2023-03-20	10.3500	10.3500	10.3500	10.3500	+0.097%	398	-80.580%
2023-03-17	10.3400	10.3400	10.3400	10.3400	0.000%	400	-80.561%
2023-03-16	10.3400	10.3400	10.3400	10.3400	0.000%	1,865	-80.561%
2023-03-15	10.3400	10.3400	10.3400	10.3400	-0.097%	177,204	-80.561%
2023-03-14	10.3500	10.3500	10.3500	10.3500	-0.079%	82,545	-80.580%
2023-03-13	10.3400	10.3582	10.3400	10.3582	+0.079%	77,553	-80.595%
2023-03-10	10.3500	10.3500	10.3400	10.3500	0.000%	760,495	-80.580%
2023-03-09	10.3500	10.3550	10.3500	10.3500	0.000%	296,233	-80.580%
2023-03-08	10.3500	10.3600	10.3500	10.3500	0.000%	53,156	-80.580%
2023-03-07	10.3400	10.3550	10.3400	10.3500	+0.097%	883,147	-80.580%
2023-03-06	10.3300	10.3500	10.3300	10.3400	+0.097%	538,212	-80.561%
2023-03-03	10.3300	10.3350	10.3300	10.3300	-0.048%	4,364	-80.542%
2023-03-02	10.3300	10.3400	10.3250	10.3350	+0.145%	676,211	-80.552%
2023-03-01	10.3200	10.3200	10.3200	10.3200	0.000%	275,402	-80.523%
2023-02-28	10.3200	10.3200	10.3200	10.3200	+0.097%	122	-80.523%
2023-02-24	10.3200	10.3200	10.3100	10.3100	-0.097%	419,561	-80.504%
2023-02-23	10.3150	10.3200	10.3100	10.3200	0.000%	70,105	-80.523%
2023-02-22	10.3200	10.3200	10.3200	10.3200	0.000%	6,200	-80.523%
2023-02-21	10.3200	10.3200	10.3150	10.3200	+0.097%	26,830	-80.523%
2023-02-17	10.3100	10.3100	10.3100	10.3100	+0.097%	529,378	-80.504%
2023-02-16	10.3000	10.3000	10.3000	10.3000	-0.097%	1,000	-80.485%
2023-02-15	10.3050	10.3100	10.3000	10.3100	+0.097%	10,509	-80.504%
2023-02-14	10.3000	10.3036	10.3000	10.3000	0.000%	150,502	-80.485%
2023-02-13	10.3000	10.3000	10.3000	10.3000	+0.097%	145,970	-80.485%
2023-02-09	10.2900	10.2900	10.2900	10.2900	0.000%	200	-80.466%
2023-02-08	10.2900	10.3000	10.2900	10.2900	-0.097%	263,200	-80.466%
2023-02-07	10.2999	10.3000	10.2800	10.3000	+0.097%	765,890	-80.485%
2023-02-03	10.2854	10.2900	10.2850	10.2900	0.000%	1,667	-80.466%
2023-02-02	10.2900	10.2900	10.2900	10.2900	+0.097%	200	-80.466%
2023-02-01	10.2900	10.2900	10.2700	10.2800	0.000%	60,172	-80.447%
2023-01-31	10.2850	10.2850	10.2800	10.2800	-0.097%	15,216	-80.447%
2023-01-30	10.2900	10.3300	10.2700	10.2900	0.000%	1,817,669	-80.466%
2023-01-27	10.2700	10.2900	10.2700	10.2900	+0.195%	2,301	-80.466%
2023-01-26	10.2600	10.2800	10.2600	10.2700	+0.195%	40,942	-80.428%
2023-01-25	10.2500	10.2700	10.2500	10.2500	-0.097%	4,309	-80.390%
2023-01-24	10.2600	10.2600	10.2600	10.2600	+0.098%	2,820	-80.409%
2023-01-23	10.2650	10.2700	10.2500	10.2500	+0.098%	42,449	-80.390%
2023-01-18	10.2500	10.2500	10.2400	10.2400	0.000%	51,754	-80.371%
2023-01-13	10.2500	10.2600	10.2400	10.2400	-0.098%	689,298	-80.371%
2023-01-12	10.2400	10.4900	10.2300	10.2500	+0.196%	23,055	-80.390%
2023-01-11	10.2200	10.2300	10.2200	10.2300	+0.098%	10,300	-80.352%
2023-01-10	10.2200	10.2200	10.2200	10.2200	0.000%	45,000	-80.333%
2023-01-09	10.2200	10.2200	10.2200	10.2200	+0.196%	221	-80.333%
2023-01-06	10.2000	10.2000	10.2000	10.2000	0.000%	201	-80.294%
2023-01-05	10.2100	10.2100	10.2000	10.2000	0.000%	40,710	-80.294%
2023-01-04	10.1900	10.2000	10.1900	10.2000	+0.098%	36,359	-80.294%
2023-01-03	10.1900	10.1900	10.1900	10.1900	+0.098%	1,030,808	-80.275%
2022-12-30	10.1700	10.1800	10.1700	10.1800	+0.197%	1,706	-80.255%
2022-12-27	10.1600	10.1600	10.1600	10.1600	+0.099%	50,117	-80.217%
2022-12-23	10.1514	10.2000	10.1500	10.1500	-0.098%	146,320	-80.197%
2022-12-22	10.1500	10.1600	10.1450	10.1600	+0.197%	110,329	-80.217%
2022-12-21	10.1500	10.1500	10.1400	10.1400	+0.099%	22,579	-80.178%
2022-12-19	10.1300	10.1300	10.1300	10.1300	-0.099%	595	-80.158%
2022-12-16	10.1400	10.1400	10.1400	10.1400	-0.049%	991	-80.178%
2022-12-15	10.1450	10.1500	10.1400	10.1450	0.000%	894,428	-80.187%
2022-12-14	10.1700	10.1700	10.1300	10.1450	+0.049%	50,196	-80.187%
2022-12-13	10.1600	10.1700	10.1400	10.1400	-0.099%	718,094	-80.178%
2022-12-12	10.1500	10.1600	10.1400	10.1500	-0.098%	24,897	-80.197%
2022-12-09	10.1672	10.1672	10.1600	10.1600	-0.001%	2,109	-80.217%
2022-12-07	10.1600	10.1601	10.1600	10.1601	+0.100%	3,033	-80.217%
2022-12-06	10.1500	10.1600	10.1400	10.1500	0.000%	52,753	-80.197%
2022-12-05	10.1300	10.1500	10.1300	10.1500	+0.197%	972,756	-80.197%
2022-12-02	10.1300	10.1300	10.1300	10.1300	+0.297%	86,940	-80.158%
2022-12-01	10.1000	10.1000	10.1000	10.1000	-0.049%	6,254	-80.099%
2022-11-30	10.1050	10.1050	10.1050	10.1050	+0.248%	500	-80.109%
2022-11-28	10.0800	10.0800	10.0800	10.0800	-0.099%	12,000	-80.060%
2022-11-23	10.0800	10.1050	10.0800	10.0900	-0.099%	8,705	-80.079%
2022-11-22	10.1000	10.1000	10.1000	10.1000	0.000%	41,901	-80.099%
2022-11-21	10.1400	10.1400	10.1000	10.1000	+0.198%	41,602	-80.099%
2022-11-17	10.0750	10.0900	10.0750	10.0800	+0.099%	17,585	-80.060%
2022-11-16	10.0700	10.0700	10.0700	10.0700	0.000%	450	-80.040%
2022-11-15	10.0700	10.0750	10.0700	10.0700	0.000%	4,185	-80.040%
2022-11-14	10.0700	10.0750	10.0550	10.0700	+0.299%	47,906	-80.040%
2022-11-11	10.0500	10.0500	10.0400	10.0400	-0.149%	651	-79.980%
2022-11-10	10.0500	10.0550	10.0500	10.0550	+0.050%	93,960	-80.010%
2022-11-09	10.0500	10.0500	10.0500	10.0500	0.000%	190	-80.000%
2022-11-08	10.0500	10.0500	10.0500	10.0500	-0.050%	12,350	-80.000%
2022-11-07	10.0550	10.0550	10.0550	10.0550	-0.149%	300	-80.010%
2022-11-04	10.0600	10.0700	10.0500	10.0700	+0.199%	1,432	-80.040%
2022-11-03	10.0500	10.0500	10.0500	10.0500	-0.298%	100	-80.000%
2022-11-02	10.0600	10.0800	10.0600	10.0800	+0.249%	10,222	-80.060%
2022-11-01	10.0500	10.0700	10.0500	10.0550	+0.149%	72,966	-80.010%
2022-10-31	10.0400	10.0400	10.0400	10.0400	0.000%	234,907	-79.980%
2022-10-28	10.0400	10.0400	10.0400	10.0400	+0.200%	5,102	-79.980%
2022-10-27	10.0400	10.0400	10.0200	10.0200	-0.100%	4,300	-79.940%
2022-10-26	10.0300	10.0300	10.0300	10.0300	0.000%	10,114	-79.960%
2022-10-25	10.0102	10.0300	10.0102	10.0300	+0.100%	183,046	-79.960%
2022-10-24	10.0200	10.0200	10.0200	10.0200	0.000%	2,041	-79.940%
2022-10-21	10.0200	10.0200	10.0200	10.0200	0.000%	61,085	-79.940%
2022-10-20	10.0200	10.0200	10.0200	10.0200	+0.300%	62,302	-79.940%
2022-10-19	10.0000	10.0000	9.9900	9.9900	0.000%	184,853	-79.880%
2022-10-17	10.0100	10.0100	9.9900	9.9900	0.000%	2,880	-79.880%
2022-10-14	9.9900	9.9900	9.9900	9.9900	0.000%	116	-79.880%
2022-10-13	9.9900	9.9900	9.9900	9.9900	0.000%	4,781	-79.880%
2022-10-10	9.9900	9.9900	9.9900	9.9900	0.000%	119	-79.880%
2022-10-06	10.0000	10.0000	9.9900	9.9900	+0.100%	5,094	-79.880%
2022-10-05	10.0200	10.0200	9.9800	9.9800	0.000%	4,120	-79.860%
2022-10-04	9.9800	9.9800	9.9800	9.9800	-0.100%	100	-79.860%
2022-10-03	9.9900	9.9900	9.9900	9.9900	-0.299%	988	-79.880%
2022-09-30	10.0200	10.0200	10.0200	10.0200	0.000%	73,125	-79.940%
2022-09-29	10.0200	10.0200	10.0200	10.0200	0.000%	3,741	-79.940%
2022-09-28	10.0100	10.0200	10.0100	10.0200	+0.200%	19,056	-79.940%
2022-09-27	9.9850	10.0000	9.9850	10.0000	0.000%	1,870	-79.900%
2022-09-26	9.9900	10.0000	9.9900	10.0000	+0.050%	105,593	-79.900%
2022-09-23	10.0000	10.0000	9.9900	9.9950	-0.150%	26,279	-79.890%
2022-09-22	9.9800	10.0100	9.9600	10.0100	+0.502%	678,036	-79.920%
2022-09-21	9.9600	9.9600	9.9600	9.9600	-0.400%	5,398	-79.819%
2022-09-20	10.0000	10.0000	9.9800	10.0000	+0.200%	553	-79.900%
2022-09-16	9.9850	9.9850	9.9800	9.9800	+0.100%	302	-79.860%
2022-09-15	9.9700	9.9900	9.9700	9.9700	-0.200%	8,108	-79.840%
2022-09-13	9.9700	10.0100	9.9700	9.9900	+0.201%	89,193	-79.880%
2022-09-12	9.9700	9.9700	9.9700	9.9700	+0.201%	400	-79.840%
2022-08-29	9.9600	9.9600	9.9500	9.9500	-0.301%	208,354	-79.799%
2022-08-24	9.9850	9.9900	9.9800	9.9800	-0.200%	39,901	-79.860%
2022-08-23	10.0000	10.0000	10.0000	10.0000	+0.100%	4,800	-79.900%
2022-08-18	9.9900	10.0000	9.9700	9.9900	+0.100%	357,400	-79.880%
2022-08-17	9.9900	9.9900	9.9800	9.9800	-0.300%	350,109	-79.860%
2022-08-12	10.0100	10.0100	10.0100	10.0100	+0.200%	100	-79.920%
2022-08-10	9.9900	9.9900	9.9900	9.9900	0.000%	4,109	-79.880%
2022-08-09	9.9900	9.9900	9.9900	9.9900	0.000%	38,322	-79.880%
2022-08-08	9.9900	9.9900	9.9900	9.9900	0.000%	1,698	-79.880%
2022-08-05	9.9900	9.9900	9.9900	9.9900	+0.100%	100	-79.880%
2022-08-04	9.9800	9.9800	9.9800	9.9800	0.000%	100	-79.860%
2022-08-03	9.9800	9.9800	9.9700	9.9800	-0.100%	54,400	-79.860%
2022-08-01	9.9850	10.0000	9.9800	9.9900	+0.100%	54,800	-79.880%
2022-07-29	9.9800	9.9800	9.9800	9.9800	0.000%	38,600	-79.860%
2022-07-28	9.9800	9.9800	9.9800	9.9800	0.000%	70,538	-79.860%
2022-07-25	9.9800	9.9800	9.9700	9.9800	+0.100%	90,673	-79.860%
2022-07-22	9.9700	9.9700	9.9700	9.9700	+0.100%	300	-79.840%
2022-07-21	9.9600	9.9700	9.9600	9.9600	0.000%	6,011	-79.819%
2022-07-20	9.9600	9.9601	9.9600	9.9600	0.000%	726	-79.819%
2022-07-19	9.9600	9.9900	9.9600	9.9600	0.000%	7,166	-79.819%
2022-07-18	9.9650	9.9650	9.9500	9.9600	-0.200%	51,172	-79.819%
2022-07-15	9.9500	9.9800	9.9400	9.9800	+0.302%	55,672	-79.860%
2022-07-11	9.9500	9.9500	9.9500	9.9500	0.000%	225	-79.799%
2022-07-08	9.9500	9.9500	9.9500	9.9500	0.000%	5,411	-79.799%
2022-07-07	9.9500	9.9500	9.9500	9.9500	+0.050%	217	-79.799%
2022-07-05	9.9450	9.9450	9.9450	9.9450	-0.251%	236,064	-79.789%
2022-07-01	9.9800	9.9800	9.9700	9.9700	+0.403%	200	-79.840%
2022-06-23	9.9400	9.9400	9.9300	9.9300	-0.201%	1,000,002	-79.758%
2022-06-22	9.9500	9.9500	9.9500	9.9500	-0.301%	1,007	-79.799%
2022-06-21	10.4000	10.4400	9.9700	9.9800	+0.706%	3,215	-79.860%
2022-06-01	9.9100	9.9100	9.9100	9.9100	-0.302%	100,000	-79.717%
2022-05-31	9.9400	9.9400	9.9400	9.9400	0.000%	6,872	-79.779%
2022-05-27	9.9300	9.9400	9.9100	9.9400	+0.101%	38,105	-79.779%
2022-05-26	9.9300	9.9300	9.9300	9.9300	+0.101%	15,617	-79.758%
2022-05-25	9.9300	9.9300	9.9200	9.9200	0.000%	2,683	-79.738%
2022-05-24	9.9200	9.9400	9.9200	9.9200	+0.202%	2,030	-79.738%
2022-05-23	9.9100	9.9100	9.9000	9.9000	-0.101%	10,013	-79.697%
2022-05-18	9.9100	9.9100	9.9100	9.9100	0.000%	1,659	-79.717%
2022-05-12	9.9100	9.9100	9.9100	9.9100	-0.502%	150	-79.717%
2022-05-11	9.9100	9.9600	9.9000	9.9600	+0.606%	56,900	-79.819%
2022-05-10	9.9100	9.9100	9.8921	9.9000	-0.602%	601	-79.697%
2022-05-09	9.9500	9.9600	9.9486	9.9600	0.000%	2,991	-79.819%
2022-05-04	9.9600	9.9600	9.9600	9.9600	+0.101%	1,820	-79.819%
2022-05-03	9.9500	9.9500	9.9500	9.9500	+0.101%	869,110	-79.799%
2022-05-02	9.9400	9.9400	9.9400	9.9400	0.000%	7,700	-79.779%
2022-04-29	9.9400	9.9401	9.9400	9.9400	0.000%	4,860	-79.779%
2022-04-28	9.9400	9.9400	9.9400	9.9400	0.000%	200	-79.779%
2022-04-27	9.9400	9.9400	9.9400	9.9400	-0.301%	10,000	-79.779%
2022-04-25	9.9700	9.9700	9.9700	9.9700	+0.100%	494	-79.840%
2022-04-21	9.9400	9.9600	9.9400	9.9600	+0.101%	4,424	-79.819%
2022-04-14	9.9300	9.9500	9.9300	9.9500	0.000%	5,602	-79.799%
2022-04-07	9.9400	9.9500	9.9400	9.9500	+0.201%	1,860	-79.799%
2022-04-06	9.9200	9.9300	9.9200	9.9300	+0.101%	5,800	-79.758%
2022-04-05	9.9304	9.9314	9.9200	9.9200	-0.502%	7,227	-79.738%
2022-04-04	9.9700	9.9700	9.9700	9.9700	+0.403%	155	-79.840%
2022-03-24	9.9300	9.9300	9.9300	9.9300	-0.101%	16,970	-79.758%
2022-03-23	9.9300	9.9400	9.9300	9.9400	+0.101%	85,685	-79.779%

.dark-mode .xRMGjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRMGjV{ color: #333333; background-color: white; border: 2px solid #333333; }FIACFOCUS IMPACT ACQ CL Astock OTC

FIAC
FOCUS IMPACT ACQ CL A
stock OTC