Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U) Exchange: NYSE
Data as of Oct. 8, 2025
$10.03 ($0.03) 0.30%
Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) - Daily Information
Click for more stock information on Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.00 |
| Previous Close | $10.03 |
| High | $10.03 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.03 |
| Adjusted High | $10.03 |
| Adjusted Low | $10.00 |
About Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U)
Figure Acquisition Corp I - Units (1 Ord Class A & 1/3 War)
Invest in Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U)
Historical Stock Data for Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,850 |
| 2022-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,125 |
| 2022-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,312 |
| 2022-12-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 300 |
| 2022-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,525 |
| 2022-12-19 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 2,521 |
| 2022-12-16 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 5,000 |
| 2022-12-15 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 389,215 |
| 2022-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-12 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 10,489 |
| 2022-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-08 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 1,892 |
| 2022-12-07 | $9.95 | $10.02 | $9.94 | $10.02 | $10.02 | 9,938 |
| 2022-12-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,354 |
| 2022-12-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 12,217 |
| 2022-12-01 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 66,709 |
| 2022-11-30 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 7,685 |
| 2022-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 30,607 |
| 2022-11-28 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 6,295 |
| 2022-11-25 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 4,704 |
| 2022-11-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-22 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 668 |
| 2022-11-21 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,568 |
| 2022-11-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,414 |
| 2022-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-15 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 16,189 |
| 2022-11-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 62,832 |
| 2022-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2022-11-09 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 42,965 |
| 2022-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-07 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 14,313 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 9,273 |
| 2022-11-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 450 |
| 2022-11-02 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 6,200 |
| 2022-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 213 |
| 2022-10-31 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 410 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-10-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,150 |
| 2022-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 921 |
| 2022-10-18 | $9.89 | $9.91 | $9.86 | $9.91 | $9.91 | 6,900 |
| 2022-10-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 199 |
| 2022-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20,001 |
| 2022-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20,000 |
| 2022-10-11 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 41,501 |
| 2022-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-06 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 2,600 |
| 2022-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-04 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 5,069 |
| 2022-10-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 3,436 |
| 2022-09-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2022-09-28 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 700 |
| 2022-09-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2022-09-23 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 4,890 |
| 2022-09-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-16 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,000 |
| 2022-09-15 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,915 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 731,118 |
| 2022-09-13 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 3,195 |
| 2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50 |
| 2022-09-09 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 3,290 |
| 2022-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 290 |
| 2022-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-31 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 3,100 |
| 2022-08-30 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-26 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,671 |
| 2022-08-25 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 300 |
| 2022-08-24 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 20,715 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,600 |
| 2022-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 525 |
| 2022-08-15 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 33,909 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-10 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 4,462 |
| 2022-08-09 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 2,262 |
| 2022-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,496 |
| 2022-08-05 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 402 |
| 2022-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-08-03 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 80,666 |
| 2022-08-02 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 500 |
| 2022-08-01 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 2,638 |
| 2022-07-29 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 6,620 |
| 2022-07-28 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2022-07-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-25 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 4,811 |
| 2022-07-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,100 |
| 2022-07-20 | $9.89 | $9.89 | $9.83 | $9.89 | $9.89 | 7,889 |
| 2022-07-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,500 |
| 2022-07-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 54,647 |
| 2022-07-14 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,800 |
| 2022-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 800 |
| 2022-07-08 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 5,200 |
| 2022-07-07 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 4,658 |
| 2022-07-06 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 5,710 |
| 2022-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 275 |
| 2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-06-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 60 |
| 2022-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 75 |
| 2022-06-27 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 7,201 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-23 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 479 |
| 2022-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 350 |
| 2022-06-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 8,958 |
| 2022-06-14 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 5,730 |
| 2022-06-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 414 |
| 2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,404 |
| 2022-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 173 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-06 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 35,001 |
| 2022-06-03 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 24,076 |
| 2022-06-02 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 12,501 |
| 2022-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-27 | $9.89 | $9.89 | $9.82 | $9.83 | $9.83 | 1,224,086 |
| 2022-05-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 105 |
| 2022-05-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 21,940 |
| 2022-05-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,176 |
| 2022-05-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 9,560 |
| 2022-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,000 |
| 2022-05-16 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 32,371 |
| 2022-05-13 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 900 |
| 2022-05-12 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 51,642 |
| 2022-05-11 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-05-10 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,550 |
| 2022-05-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 624 |
| 2022-05-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 171 |
| 2022-05-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,556 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-02 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 1,523 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-04-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,358 |
| 2022-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2022-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 44 |
| 2022-04-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 26 |
| 2022-04-20 | $9.96 | $10.05 | $9.91 | $10.05 | $10.05 | 1,180 |
| 2022-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
| 2022-04-13 | $10.08 | $10.08 | $9.90 | $10.02 | $10.02 | 1,719 |
| 2022-04-12 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 361 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 277 |
| 2022-04-05 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 4,432 |
| 2022-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,338 |
| 2022-03-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-29 | $9.92 | $9.98 | $9.92 | $9.92 | $9.92 | 1,648 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,417 |
| 2022-03-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-03-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-03-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 900 |
| 2022-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-03-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 10,118 |
| 2022-03-16 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,300 |
| 2022-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-03-14 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 2,750 |
| 2022-03-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,002 |
| 2022-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 443 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 850 |
| 2022-03-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 2,650 |
| 2022-03-04 | $9.89 | $9.91 | $9.86 | $9.91 | $9.91 | 12,580 |
| 2022-03-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 14 |
| 2022-03-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-02-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-02-24 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 2,407 |
| 2022-02-23 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 4,027 |
| 2022-02-22 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 374 |
| 2022-02-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 19 |
| 2022-02-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 403 |
| 2022-02-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,367 |
| 2022-02-15 | $10.01 | $10.01 | $9.97 | $9.99 | $9.99 | 6,420 |
| 2022-02-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,788 |
| 2022-02-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-10 | $9.98 | $10.01 | $9.96 | $10.01 | $10.01 | 5,300 |
| 2022-02-09 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 16,030 |
| 2022-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,602 |
| 2022-02-07 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 2,864 |
| 2022-02-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 380 |
| 2022-02-03 | $10.01 | $10.10 | $9.97 | $10.05 | $10.05 | 15,037 |
| 2022-02-02 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 782 |
| 2022-02-01 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 11,762 |
| 2022-01-31 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 12,488 |
| 2022-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 16,612 |
| 2022-01-27 | $10.01 | $10.02 | $9.96 | $9.96 | $9.96 | 21,480 |
| 2022-01-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,792 |
| 2022-01-25 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 2,500 |
| 2022-01-24 | $10.24 | $10.24 | $9.96 | $10.00 | $10.00 | 8,416 |
| 2022-01-21 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 56,896 |
| 2022-01-20 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 14,186 |
| 2022-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,877 |
| 2022-01-18 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 2,482 |
| 2022-01-14 | $10.50 | $10.50 | $10.05 | $10.12 | $10.12 | 1,055 |
| 2022-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 219 |
| 2022-01-12 | $10.12 | $10.12 | $10.06 | $10.10 | $10.10 | 1,396 |
| 2022-01-11 | $10.09 | $10.11 | $10.06 | $10.08 | $10.08 | 15,245 |
| 2022-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 17 |
| 2022-01-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 109 |
| 2022-01-06 | $10.05 | $10.11 | $10.05 | $10.10 | $10.10 | 71,521 |
| 2022-01-05 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 33,125 |
| 2022-01-04 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 12,796 |
| 2022-01-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,845 |
| 2021-12-30 | $10.05 | $10.10 | $10.04 | $10.04 | $10.04 | 20,426 |
| 2021-12-29 | $10.01 | $10.06 | $10.01 | $10.05 | $10.05 | 2,080 |
| 2021-12-28 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 18,738 |
| 2021-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,501 |
| 2021-12-23 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 43,622 |
| 2021-12-22 | $10.10 | $10.10 | $10.05 | $10.10 | $10.10 | 14,143 |
| 2021-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,130 |
| 2021-12-20 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 564 |
| 2021-12-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 336 |
| 2021-12-16 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 42,501 |
| 2021-12-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 101 |
| 2021-12-14 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 400 |
| 2021-12-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 199 |
| 2021-12-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-09 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 9,403 |
| 2021-12-08 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 1,257 |
| 2021-12-07 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 1,432 |
| 2021-12-06 | $10.20 | $10.20 | $10.09 | $10.12 | $10.12 | 8,909 |
| 2021-12-03 | $10.09 | $10.37 | $10.09 | $10.37 | $10.37 | 701 |
| 2021-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 400 |
| 2021-12-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 212 |
| 2021-11-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 12 |
| 2021-11-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 135 |
| 2021-11-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-23 | $10.24 | $10.25 | $10.21 | $10.21 | $10.21 | 1,879 |
| 2021-11-22 | $10.17 | $10.26 | $10.13 | $10.13 | $10.13 | 8,965 |
| 2021-11-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4 |
| 2021-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 12 |
| 2021-11-17 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 645 |
| 2021-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 2021-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 375 |
| 2021-11-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-11-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 14 |
| 2021-11-10 | $10.07 | $10.24 | $10.07 | $10.24 | $10.24 | 1,401 |
| 2021-11-09 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 1,400 |
| 2021-11-08 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 1,908 |
| 2021-11-05 | $10.09 | $10.19 | $10.09 | $10.18 | $10.18 | 4,189 |
| 2021-11-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,160 |
| 2021-11-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 40 |
| 2021-11-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-11-01 | $10.17 | $10.17 | $10.11 | $10.11 | $10.11 | 5,559 |
| 2021-10-29 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 1,232 |
| 2021-10-28 | $10.35 | $10.35 | $10.05 | $10.07 | $10.07 | 2,536 |
| 2021-10-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 80 |
| 2021-10-26 | $10.08 | $10.11 | $10.05 | $10.11 | $10.11 | 21,359 |
| 2021-10-25 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 661 |
| 2021-10-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,735 |
| 2021-10-21 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 311 |
| 2021-10-20 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 33,778 |
| 2021-10-19 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 12,273 |
| 2021-10-18 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 3,934 |
| 2021-10-15 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 245,540 |
| 2021-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2021-10-11 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 1,453 |
| 2021-10-08 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 1,363 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 550 |
| 2021-10-06 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 37,998 |
| 2021-10-05 | $9.98 | $10.02 | $9.98 | $10.01 | $10.01 | 3,967 |
| 2021-10-04 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 6,150 |
| 2021-10-01 | $9.96 | $10.10 | $9.96 | $10.10 | $10.10 | 38,742 |
| 2021-09-30 | $10.01 | $10.15 | $9.61 | $9.61 | $9.61 | 53,320 |
| 2021-09-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-09-28 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 722 |
| 2021-09-27 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 5,243 |
| 2021-09-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 522 |
| 2021-09-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-09-22 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 1,081 |
| 2021-09-21 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 5,544 |
| 2021-09-20 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 17,717 |
| 2021-09-17 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 5,436 |
| 2021-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-14 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 11,284 |
| 2021-09-13 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 61,457 |
| 2021-09-10 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 350 |
| 2021-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 413 |
| 2021-09-08 | $9.99 | $10.04 | $9.99 | $10.01 | $10.01 | 11,038 |
| 2021-09-07 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 4,717 |
| 2021-09-03 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 4,800 |
| 2021-09-02 | $9.90 | $10.07 | $9.90 | $10.03 | $10.03 | 3,210 |
| 2021-09-01 | $10.00 | $10.09 | $9.99 | $10.09 | $10.09 | 416,929 |
| 2021-08-31 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 362 |
| 2021-08-30 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 50,100 |
| 2021-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,550 |
| 2021-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-08-25 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 83,873 |
| 2021-08-24 | $9.90 | $10.00 | $9.89 | $10.00 | $10.00 | 22,498 |
| 2021-08-23 | $9.95 | $9.96 | $9.92 | $9.92 | $9.92 | 2,335 |
| 2021-08-20 | $9.95 | $9.99 | $9.95 | $9.96 | $9.96 | 100,935 |
| 2021-08-19 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 2,385 |
| 2021-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 130 |
| 2021-08-17 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 6,201 |
| 2021-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 40,035 |
| 2021-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 137 |
| 2021-08-12 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,912 |
| 2021-08-11 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 306 |
| 2021-08-10 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 2,080 |
| 2021-08-09 | $10.09 | $10.09 | $10.02 | $10.02 | $10.02 | 425 |
| 2021-08-06 | $10.02 | $10.05 | $10.01 | $10.01 | $10.01 | 5,144 |
| 2021-08-05 | $10.01 | $10.04 | $10.00 | $10.01 | $10.01 | 27,668 |
| 2021-08-04 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 3,300 |
| 2021-08-03 | $10.04 | $10.06 | $10.02 | $10.05 | $10.05 | 4,196 |
| 2021-08-02 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 1,823 |
| 2021-07-30 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 49,671 |
| 2021-07-29 | $10.09 | $10.15 | $10.05 | $10.05 | $10.05 | 49,924 |
| 2021-07-28 | $10.19 | $10.24 | $10.12 | $10.16 | $10.16 | 85,238 |
| 2021-07-27 | $10.23 | $10.27 | $10.22 | $10.25 | $10.25 | 6,100 |
| 2021-07-26 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 6,570 |
| 2021-07-23 | $10.19 | $10.28 | $10.15 | $10.26 | $10.26 | 38,458 |
| 2021-07-22 | $10.22 | $10.28 | $10.22 | $10.25 | $10.25 | 6,135 |
| 2021-07-21 | $10.20 | $10.27 | $10.20 | $10.25 | $10.25 | 13,956 |
| 2021-07-20 | $10.19 | $10.25 | $10.19 | $10.23 | $10.23 | 4,576 |
| 2021-07-19 | $10.27 | $10.27 | $10.20 | $10.20 | $10.20 | 610 |
| 2021-07-16 | $10.42 | $10.42 | $10.25 | $10.28 | $10.28 | 4,115 |
| 2021-07-15 | $10.19 | $10.27 | $10.19 | $10.22 | $10.22 | 64,287 |
| 2021-07-14 | $10.13 | $10.30 | $10.13 | $10.30 | $10.30 | 47,640 |
| 2021-07-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2021-07-12 | $10.40 | $10.40 | $10.29 | $10.29 | $10.29 | 1,350 |
| 2021-07-09 | $10.30 | $10.36 | $10.25 | $10.26 | $10.26 | 2,810 |
| 2021-07-08 | $10.33 | $10.38 | $10.31 | $10.38 | $10.38 | 2,120 |
| 2021-07-07 | $10.30 | $10.30 | $10.28 | $10.30 | $10.30 | 322 |
| 2021-07-06 | $10.24 | $10.34 | $10.24 | $10.30 | $10.30 | 11,204 |
| 2021-07-02 | $10.37 | $10.38 | $10.27 | $10.35 | $10.35 | 2,280 |
| 2021-07-01 | $10.27 | $10.65 | $10.25 | $10.65 | $10.65 | 39,575 |
| 2021-06-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-06-29 | $10.30 | $10.37 | $10.27 | $10.35 | $10.35 | 1,200 |
| 2021-06-28 | $10.29 | $10.43 | $10.29 | $10.35 | $10.35 | 17,219 |
| 2021-06-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 156 |
| 2021-06-24 | $10.34 | $10.37 | $10.29 | $10.29 | $10.29 | 6,658 |
| 2021-06-23 | $10.29 | $10.34 | $10.28 | $10.31 | $10.31 | 1,013 |
| 2021-06-22 | $10.25 | $10.43 | $10.25 | $10.35 | $10.35 | 820 |
| 2021-06-21 | $10.45 | $10.45 | $10.35 | $10.40 | $10.40 | 1,614 |
| 2021-06-18 | $10.37 | $10.45 | $10.37 | $10.43 | $10.43 | 2,039 |
| 2021-06-17 | $10.26 | $10.35 | $10.25 | $10.35 | $10.35 | 13,058 |
| 2021-06-16 | $10.37 | $10.44 | $10.31 | $10.33 | $10.33 | 44,817 |
| 2021-06-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 150 |
| 2021-06-14 | $10.36 | $10.43 | $10.35 | $10.37 | $10.37 | 2,687 |
| 2021-06-11 | $10.22 | $10.45 | $10.22 | $10.36 | $10.36 | 34,465 |
| 2021-06-10 | $10.41 | $10.41 | $10.21 | $10.26 | $10.26 | 11,398 |
| 2021-06-09 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 2,716 |
| 2021-06-08 | $10.32 | $10.32 | $10.28 | $10.29 | $10.29 | 4,343 |
| 2021-06-07 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 11,634 |
| 2021-06-04 | $10.14 | $10.30 | $10.14 | $10.29 | $10.29 | 4,883 |
| 2021-06-03 | $10.20 | $10.24 | $10.14 | $10.23 | $10.23 | 3,174 |
| 2021-06-02 | $10.26 | $10.27 | $10.22 | $10.23 | $10.23 | 2,016 |
| 2021-06-01 | $10.21 | $10.29 | $10.21 | $10.25 | $10.25 | 5,111 |
| 2021-05-28 | $10.24 | $10.29 | $10.24 | $10.27 | $10.27 | 4,390 |
| 2021-05-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 456 |
| 2021-05-26 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,806 |
| 2021-05-25 | $10.25 | $10.28 | $10.20 | $10.28 | $10.28 | 1,796 |
| 2021-05-24 | $10.21 | $10.29 | $10.21 | $10.24 | $10.24 | 7,386 |
| 2021-05-21 | $10.35 | $10.35 | $10.23 | $10.26 | $10.26 | 3,560 |
| 2021-05-20 | $10.22 | $10.30 | $10.20 | $10.30 | $10.30 | 17,461 |
| 2021-05-19 | $10.22 | $10.26 | $10.22 | $10.26 | $10.26 | 21,172 |
| 2021-05-18 | $10.21 | $10.27 | $10.21 | $10.21 | $10.21 | 12,486 |
| 2021-05-17 | $10.25 | $10.27 | $10.24 | $10.27 | $10.27 | 12,990 |
| 2021-05-14 | $10.25 | $10.30 | $10.22 | $10.22 | $10.22 | 55,247 |
| 2021-05-13 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 377 |
| 2021-05-12 | $10.29 | $10.32 | $10.25 | $10.28 | $10.28 | 26,375 |
| 2021-05-11 | $10.27 | $10.27 | $10.23 | $10.27 | $10.27 | 8,318 |
| 2021-05-10 | $10.31 | $10.38 | $10.21 | $10.28 | $10.28 | 140,994 |
| 2021-05-07 | $10.40 | $10.49 | $10.29 | $10.47 | $10.47 | 65,920 |
| 2021-05-06 | $10.40 | $10.40 | $10.29 | $10.39 | $10.39 | 163,291 |
| 2021-05-05 | $10.39 | $10.44 | $10.37 | $10.44 | $10.44 | 37,557 |
| 2021-05-04 | $10.30 | $10.58 | $10.30 | $10.50 | $10.50 | 11,983 |
| 2021-05-03 | $10.33 | $10.44 | $10.31 | $10.35 | $10.35 | 38,521 |
| 2021-04-30 | $10.42 | $10.45 | $10.36 | $10.37 | $10.37 | 920 |
| 2021-04-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 102 |
| 2021-04-28 | $10.44 | $10.45 | $10.31 | $10.44 | $10.44 | 10,112 |
| 2021-04-27 | $10.45 | $10.45 | $10.40 | $10.41 | $10.41 | 11,007 |
| 2021-04-26 | $10.47 | $10.50 | $10.36 | $10.45 | $10.45 | 69,171 |
| 2021-04-23 | $10.43 | $10.50 | $10.37 | $10.50 | $10.50 | 4,199 |
| 2021-04-22 | $10.38 | $10.59 | $10.35 | $10.49 | $10.49 | 7,060 |
| 2021-04-21 | $10.41 | $10.41 | $10.30 | $10.40 | $10.40 | 5,385 |
| 2021-04-20 | $10.51 | $10.60 | $10.46 | $10.46 | $10.46 | 50,387 |
| 2021-04-19 | $10.50 | $10.63 | $10.46 | $10.46 | $10.46 | 91,552 |
| 2021-04-16 | $10.35 | $10.50 | $10.32 | $10.50 | $10.50 | 72,816 |
| 2021-04-15 | $10.51 | $10.51 | $10.34 | $10.44 | $10.44 | 128,263 |
| 2021-04-14 | $10.28 | $10.45 | $10.24 | $10.41 | $10.41 | 71,609 |
| 2021-04-13 | $10.20 | $10.38 | $10.20 | $10.26 | $10.26 | 10,515 |
| 2021-04-12 | $10.22 | $10.25 | $10.17 | $10.17 | $10.17 | 206,541 |
| 2021-04-09 | $10.20 | $10.25 | $10.10 | $10.20 | $10.20 | 14,689 |
| 2021-04-08 | $10.25 | $10.25 | $10.11 | $10.20 | $10.20 | 19,892 |
| 2021-04-07 | $10.09 | $10.39 | $10.08 | $10.25 | $10.25 | 69,435 |
| 2021-04-06 | $10.05 | $10.26 | $10.05 | $10.24 | $10.24 | 203,673 |
| 2021-04-05 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 105,859 |
| 2021-04-01 | $10.07 | $10.17 | $10.07 | $10.17 | $10.17 | 14,837 |
| 2021-03-31 | $10.11 | $10.12 | $10.09 | $10.12 | $10.12 | 19,687 |
| 2021-03-30 | $10.00 | $10.06 | $9.95 | $10.06 | $10.06 | 179,713 |
| 2021-03-29 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 280,389 |
| 2021-03-26 | $10.10 | $10.14 | $10.05 | $10.10 | $10.10 | 249,304 |
| 2021-03-25 | $10.10 | $10.10 | $10.00 | $10.08 | $10.08 | 474,079 |
| 2021-03-24 | $10.55 | $10.55 | $10.02 | $10.10 | $10.10 | 262,580 |
| 2021-03-23 | $10.35 | $10.40 | $10.15 | $10.15 | $10.15 | 186,206 |
| 2021-03-22 | $10.41 | $10.43 | $10.27 | $10.34 | $10.34 | 39,178 |
| 2021-03-19 | $10.43 | $10.49 | $10.38 | $10.49 | $10.49 | 4,446 |
| 2021-03-18 | $10.42 | $10.48 | $10.30 | $10.47 | $10.47 | 39,291 |
| 2021-03-17 | $10.34 | $10.39 | $10.30 | $10.33 | $10.33 | 38,384 |
| 2021-03-16 | $10.46 | $10.49 | $10.35 | $10.37 | $10.37 | 69,583 |
| 2021-03-15 | $10.62 | $10.62 | $10.25 | $10.39 | $10.39 | 337,664 |
| 2021-03-12 | $10.36 | $10.63 | $10.36 | $10.62 | $10.62 | 111,678 |
| 2021-03-11 | $10.47 | $10.48 | $10.40 | $10.45 | $10.45 | 99,560 |
| 2021-03-10 | $10.48 | $10.48 | $10.30 | $10.40 | $10.40 | 136,500 |
| 2021-03-09 | $10.36 | $10.41 | $10.32 | $10.38 | $10.38 | 36,016 |
| 2021-03-08 | $10.40 | $10.45 | $10.27 | $10.33 | $10.33 | 74,310 |
| 2021-03-05 | $10.54 | $10.60 | $10.25 | $10.27 | $10.27 | 475,450 |
| 2021-03-04 | $10.52 | $10.68 | $10.23 | $10.34 | $10.34 | 454,096 |
| 2021-03-03 | $10.60 | $10.62 | $10.50 | $10.62 | $10.62 | 476,276 |
| 2021-03-02 | $10.72 | $10.72 | $10.50 | $10.65 | $10.65 | 299,192 |
| 2021-03-01 | $10.72 | $10.79 | $10.61 | $10.72 | $10.72 | 218,196 |
| 2021-02-26 | $10.91 | $11.00 | $10.59 | $10.60 | $10.60 | 784,918 |
| 2021-02-25 | $11.25 | $11.28 | $10.90 | $11.00 | $11.00 | 450,028 |
| 2021-02-24 | $11.25 | $11.25 | $11.00 | $11.20 | $11.20 | 1,013,775 |
| 2021-02-23 | $11.51 | $11.51 | $11.11 | $11.24 | $11.24 | 704,327 |
| 2021-02-22 | $11.70 | $11.95 | $11.55 | $11.66 | $11.66 | 956,993 |
| 2021-02-19 | $11.27 | $11.55 | $11.25 | $11.50 | $11.50 | 8,138,736 |
Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U) News Headlines
Recent Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U) News
Similar Companies to Figure Acquisition Corp I - Units (1 Ord Class A & 1/4 War) (FACA-U) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |