Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U) Exchange: NYSE
Data as of Oct. 9, 2025
$9.30 ($1.10) 13.41%
Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) - Daily Information
Click for more stock information on Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $8.56 |
| Previous Close | $9.30 |
| High | $13.60 |
| Low | $8.56 |
| Adjusted Open | $8.56 |
| Previous Adjusted Close | $9.30 |
| Adjusted High | $13.60 |
| Adjusted Low | $8.56 |
About Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U)
Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U)
Historical Stock Data for Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | $8.56 | $13.60 | $8.56 | $9.30 | $9.30 | 20,667 |
| 2023-07-14 | $9.23 | $9.23 | $8.20 | $8.20 | $8.20 | 4,384 |
| 2023-07-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 225 |
| 2023-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-10 | $9.45 | $10.46 | $9.00 | $10.25 | $10.25 | 4,237 |
| 2023-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-07-06 | $9.91 | $9.91 | $9.79 | $9.80 | $9.80 | 3,300 |
| 2023-07-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-07-03 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 811 |
| 2023-06-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-29 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 770 |
| 2023-06-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 70 |
| 2023-06-27 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 200 |
| 2023-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 11 |
| 2023-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 25 |
| 2023-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-06-06 | $10.55 | $11.00 | $10.55 | $11.00 | $11.00 | 485 |
| 2023-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-06-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-06-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 3 |
| 2023-05-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-05-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 390 |
| 2023-05-22 | $10.35 | $10.53 | $10.35 | $10.53 | $10.53 | 652 |
| 2023-05-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 10 |
| 2023-05-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 20 |
| 2023-05-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 289 |
| 2023-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 508 |
| 2023-04-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 600 |
| 2023-04-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 5,767 |
| 2023-04-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-30 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-29 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 1,825 |
| 2023-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 387 |
| 2023-03-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 50 |
| 2023-03-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3 |
| 2023-03-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-17 | $10.34 | $10.48 | $10.32 | $10.32 | $10.32 | 701 |
| 2023-03-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 76 |
| 2023-03-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-13 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 220 |
| 2023-03-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-03 | $10.31 | $10.31 | $10.29 | $10.31 | $10.31 | 3,179 |
| 2023-03-02 | $10.29 | $10.59 | $10.23 | $10.28 | $10.28 | 3,701 |
| 2023-03-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,359 |
| 2023-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2023-02-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-24 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 600 |
| 2023-02-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 771 |
| 2023-02-22 | $9.90 | $10.26 | $9.90 | $10.26 | $10.26 | 2,600 |
| 2023-02-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 80 |
| 2023-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,000 |
| 2023-02-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2023-02-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-02-14 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 25,351 |
| 2023-02-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2023-02-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 192 |
| 2023-02-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 101 |
| 2023-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,199 |
| 2023-02-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-01-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-01-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 7,301 |
| 2023-01-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6,500 |
| 2023-01-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2023-01-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 94 |
| 2023-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2023-01-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 625 |
| 2023-01-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,907 |
| 2023-01-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3 |
| 2023-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-09 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 1,224 |
| 2023-01-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 102 |
| 2023-01-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 66 |
| 2023-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-12-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 27,600 |
| 2022-12-29 | $10.12 | $10.53 | $10.11 | $10.53 | $10.53 | 1,277 |
| 2022-12-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,625 |
| 2022-12-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-12-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2022-12-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 400 |
| 2022-12-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 935 |
| 2022-12-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,190 |
| 2022-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-15 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 820 |
| 2022-12-14 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,950 |
| 2022-12-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,000 |
| 2022-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-02 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 341 |
| 2022-12-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-30 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 1,606 |
| 2022-11-29 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 26,319 |
| 2022-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2022-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 218 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-15 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 81,550 |
| 2022-11-14 | $10.00 | $10.00 | $9.93 | $10.00 | $10.00 | 23,465 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-10 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 77,616 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 676 |
| 2022-11-01 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,664 |
| 2022-10-31 | $10.03 | $10.04 | $10.01 | $10.03 | $10.03 | 2,781 |
| 2022-10-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-10-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,007 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 418 |
| 2022-10-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-10-24 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 2,700 |
| 2022-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 282 |
| 2022-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-10-19 | $10.01 | $10.02 | $9.99 | $10.02 | $10.02 | 133,209 |
| 2022-10-18 | $10.03 | $10.03 | $9.97 | $9.99 | $9.99 | 1,622 |
| 2022-10-17 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 89,692 |
| 2022-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 95 |
| 2022-10-12 | $9.95 | $10.00 | $9.91 | $10.00 | $10.00 | 2,503,604 |
| 2022-10-11 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 400 |
| 2022-10-10 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 1,017 |
| 2022-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,466 |
| 2022-10-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,907 |
| 2022-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 350 |
| 2022-10-03 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 6,894 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-09-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 370 |
| 2022-09-26 | $9.84 | $9.91 | $9.84 | $9.91 | $9.91 | 4,445 |
| 2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 16 |
| 2022-09-20 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 392 |
| 2022-09-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-16 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 1,863 |
| 2022-09-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 720 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,118 |
| 2022-09-13 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 34,619 |
| 2022-09-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-09-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,804 |
| 2022-09-07 | $9.79 | $9.91 | $9.79 | $9.90 | $9.90 | 800 |
| 2022-09-06 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,326 |
| 2022-09-02 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 17,896 |
| 2022-09-01 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 30,427 |
| 2022-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 165 |
| 2022-08-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,487 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,500 |
| 2022-08-24 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 6,276 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 26,210 |
| 2022-08-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,198 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 124 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-08-15 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,300 |
| 2022-08-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 240 |
| 2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 675 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,800 |
| 2022-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-04 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 1,200 |
| 2022-08-03 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 24,636 |
| 2022-08-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-07-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 800 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 28,200 |
| 2022-07-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 16,770 |
| 2022-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-07-25 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 600 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-21 | $9.98 | $9.98 | $9.85 | $9.86 | $9.86 | 10,148 |
| 2022-07-20 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 25,205 |
| 2022-07-19 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 27,490 |
| 2022-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2022-07-15 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 10,000 |
| 2022-07-14 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 10,101 |
| 2022-07-13 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 9,300 |
| 2022-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-05 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 21,071 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-06-30 | $9.83 | $9.87 | $9.82 | $9.87 | $9.87 | 500 |
| 2022-06-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 440 |
| 2022-06-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 900 |
| 2022-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,091 |
| 2022-06-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 25 |
| 2022-06-23 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 880 |
| 2022-06-22 | $9.99 | $9.99 | $9.82 | $9.82 | $9.82 | 872 |
| 2022-06-21 | $9.85 | $9.90 | $9.84 | $9.84 | $9.84 | 1,005,546 |
| 2022-06-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 801 |
| 2022-06-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 699 |
| 2022-06-14 | $9.81 | $9.88 | $9.81 | $9.85 | $9.85 | 7,524 |
| 2022-06-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 560 |
| 2022-06-10 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 804 |
| 2022-06-09 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,143 |
| 2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 96 |
| 2022-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,001 |
| 2022-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-02 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 1,770 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-05-31 | $9.86 | $9.93 | $9.84 | $9.93 | $9.93 | 14,994 |
| 2022-05-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-25 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 14,768 |
| 2022-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,590 |
| 2022-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-18 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-05-17 | $9.81 | $9.88 | $9.80 | $9.85 | $9.85 | 62,776 |
| 2022-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 24,150 |
| 2022-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 250 |
| 2022-05-12 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 237 |
| 2022-05-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2022-05-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 40 |
| 2022-05-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2022-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 247 |
| 2022-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-05-02 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 490 |
| 2022-04-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 115 |
| 2022-04-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-04-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2022-04-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 15 |
| 2022-04-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-11 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 4,547 |
| 2022-04-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,904 |
| 2022-04-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 842 |
| 2022-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 840 |
| 2022-03-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-24 | $9.83 | $9.92 | $9.82 | $9.82 | $9.82 | 3,518 |
| 2022-03-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50 |
| 2022-03-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 40 |
| 2022-03-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-15 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 938 |
| 2022-03-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 46 |
| 2022-03-11 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 1,803 |
| 2022-03-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-03-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-04 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 300 |
| 2022-03-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-01 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 92,126 |
| 2022-02-28 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 11,368 |
| 2022-02-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,500 |
| 2022-02-24 | $9.80 | $9.83 | $9.78 | $9.81 | $9.81 | 57,577 |
| 2022-02-23 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 12,031 |
| 2022-02-22 | $9.84 | $9.97 | $9.82 | $9.83 | $9.83 | 2,130 |
| 2022-02-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 95 |
| 2022-02-17 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 2,407 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2022-02-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-02-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 62 |
| 2022-02-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-02-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 55 |
| 2022-02-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-02-07 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 113,417 |
| 2022-02-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,710 |
| 2022-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 275 |
| 2022-02-01 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-01-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 800 |
| 2022-01-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 380 |
| 2022-01-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 74 |
| 2022-01-26 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 2,645 |
| 2022-01-25 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 3,209 |
| 2022-01-24 | $9.95 | $10.00 | $9.85 | $9.87 | $9.87 | 26,636 |
| 2022-01-21 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 61,000 |
| 2022-01-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-05 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,206 |
| 2022-01-04 | $9.85 | $9.93 | $9.85 | $9.85 | $9.85 | 2,845 |
| 2022-01-03 | $9.82 | $9.86 | $9.81 | $9.82 | $9.82 | 2,679 |
| 2021-12-31 | $9.90 | $9.99 | $9.82 | $9.82 | $9.82 | 3,923 |
| 2021-12-30 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 6,110 |
| 2021-12-29 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 1,150 |
| 2021-12-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
| 2021-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 33 |
| 2021-12-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 588 |
| 2021-12-22 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 1,805 |
| 2021-12-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 200 |
| 2021-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 206 |
| 2021-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-12-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 361 |
| 2021-12-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-09 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 770 |
| 2021-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 278 |
| 2021-12-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-06 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 2,290 |
| 2021-12-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 635 |
| 2021-12-02 | $9.91 | $9.91 | $9.84 | $9.86 | $9.86 | 2,590 |
| 2021-12-01 | $9.97 | $10.00 | $9.86 | $9.86 | $9.86 | 2,398 |
| 2021-11-30 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 20,162 |
| 2021-11-29 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 1,850 |
| 2021-11-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 701 |
| 2021-11-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 401 |
| 2021-11-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-11-22 | $9.90 | $9.94 | $9.89 | $9.92 | $9.92 | 2,940 |
| 2021-11-19 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,010 |
| 2021-11-18 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 2,567 |
| 2021-11-17 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 1,279 |
| 2021-11-16 | $9.89 | $10.02 | $9.89 | $10.00 | $10.00 | 4,172 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 230 |
| 2021-11-12 | $9.93 | $9.93 | $9.89 | $9.92 | $9.92 | 2,324 |
| 2021-11-11 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 2,750 |
| 2021-11-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-09 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 749 |
| 2021-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-05 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 1,880 |
| 2021-11-04 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 750 |
| 2021-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30,521 |
| 2021-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-29 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 11,774 |
| 2021-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-25 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 8,131 |
| 2021-10-22 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 2,861 |
| 2021-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-10-20 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 3,210 |
| 2021-10-19 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 750 |
| 2021-10-18 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 25,858 |
| 2021-10-15 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 20,423 |
| 2021-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50,020 |
| 2021-10-13 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 1,295 |
| 2021-10-12 | $9.86 | $9.87 | $9.83 | $9.86 | $9.86 | 24,770 |
| 2021-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50 |
| 2021-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 450 |
| 2021-10-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15,000 |
| 2021-10-06 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 32,504 |
| 2021-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,274 |
| 2021-10-04 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 8,721 |
| 2021-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,320 |
| 2021-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7 |
| 2021-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13 |
| 2021-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 840 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-23 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,960 |
| 2021-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-09-17 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 2,622 |
| 2021-09-16 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 11,038 |
| 2021-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2021-09-14 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,935 |
| 2021-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 17 |
| 2021-09-10 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 5,647 |
| 2021-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,000 |
| 2021-09-07 | $9.86 | $9.94 | $9.82 | $9.84 | $9.84 | 7,733 |
| 2021-09-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-09-02 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 2,720 |
| 2021-09-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 372 |
| 2021-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-26 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 453 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2021-08-20 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,310 |
| 2021-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-08-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 160 |
| 2021-08-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 59 |
| 2021-08-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2021-08-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2021-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 105 |
| 2021-08-09 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 610 |
| 2021-08-06 | $10.00 | $10.04 | $9.99 | $9.99 | $9.99 | 1,340 |
| 2021-08-05 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 2,129 |
| 2021-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 133 |
| 2021-08-03 | $10.05 | $10.05 | $9.94 | $9.98 | $9.98 | 56,112 |
| 2021-08-02 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 19,993 |
| 2021-07-30 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 1,553 |
| 2021-07-29 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 3,379 |
| 2021-07-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 61 |
| 2021-07-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 661 |
| 2021-07-26 | $10.05 | $10.05 | $9.94 | $9.94 | $9.94 | 4,550 |
| 2021-07-23 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 225 |
| 2021-07-22 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 4,400 |
| 2021-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 111 |
| 2021-07-20 | $9.92 | $9.99 | $9.90 | $9.99 | $9.99 | 29,182 |
| 2021-07-19 | $9.96 | $9.96 | $9.91 | $9.94 | $9.94 | 13,834 |
| 2021-07-16 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,350 |
| 2021-07-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2021-07-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-07-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2021-07-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 79 |
| 2021-07-09 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,552 |
| 2021-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2021-07-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 51,614 |
| 2021-07-06 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 6,190 |
| 2021-07-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 372 |
| 2021-07-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 127 |
| 2021-06-30 | $9.90 | $10.00 | $9.90 | $9.98 | $9.98 | 23,606 |
| 2021-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 317 |
| 2021-06-28 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,022 |
| 2021-06-25 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 55,202 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 29,100 |
| 2021-06-23 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 20,431 |
| 2021-06-22 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 39,980 |
| 2021-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,171 |
| 2021-06-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 105 |
| 2021-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2021-06-15 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 16,111 |
| 2021-06-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 400 |
| 2021-06-11 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 1,888 |
| 2021-06-10 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 57,047 |
| 2021-06-09 | $10.00 | $10.01 | $9.94 | $9.95 | $9.95 | 10,700 |
| 2021-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 46,400 |
| 2021-06-03 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 5,040 |
| 2021-06-02 | $9.97 | $10.05 | $9.97 | $10.00 | $10.00 | 38,863 |
| 2021-06-01 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 3,188 |
| 2021-05-28 | $10.19 | $10.20 | $9.95 | $9.95 | $9.95 | 1,994 |
| 2021-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25 |
| 2021-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16 |
| 2021-05-25 | $9.95 | $10.00 | $9.93 | $10.00 | $10.00 | 2,941 |
| 2021-05-24 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 3,325 |
| 2021-05-21 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 2,858 |
| 2021-05-20 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,381 |
| 2021-05-19 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 4,390 |
| 2021-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,441 |
| 2021-05-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 7,865 |
| 2021-05-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 2,045 |
| 2021-05-13 | $10.05 | $10.13 | $10.01 | $10.01 | $10.01 | 4,935 |
| 2021-05-12 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 1,379 |
| 2021-05-11 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 19,651 |
| 2021-05-10 | $10.18 | $10.18 | $10.02 | $10.07 | $10.07 | 8,922 |
| 2021-05-07 | $10.03 | $11.27 | $10.03 | $11.27 | $11.27 | 4,465 |
| 2021-05-06 | $10.19 | $10.19 | $10.08 | $10.13 | $10.13 | 2,627 |
| 2021-05-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 19,700 |
| 2021-05-04 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 34,489 |
| 2021-05-03 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 2,839 |
| 2021-04-30 | $10.01 | $10.05 | $10.01 | $10.04 | $10.04 | 1,994 |
| 2021-04-29 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,136 |
| 2021-04-28 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 5,926 |
| 2021-04-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 57,926 |
| 2021-04-26 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 601 |
| 2021-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9,507 |
| 2021-04-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,302 |
| 2021-04-21 | $10.05 | $10.12 | $10.05 | $10.05 | $10.05 | 51,638 |
| 2021-04-20 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 3,796 |
| 2021-04-19 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 19,522 |
| 2021-04-16 | $10.10 | $10.10 | $10.05 | $10.06 | $10.06 | 10,931 |
| 2021-04-15 | $10.35 | $10.35 | $10.05 | $10.05 | $10.05 | 208,145 |
| 2021-04-14 | $10.13 | $10.20 | $10.05 | $10.17 | $10.17 | 195,746 |
| 2021-04-13 | $10.11 | $10.11 | $10.05 | $10.07 | $10.07 | 5,962 |
| 2021-04-12 | $10.35 | $10.35 | $10.15 | $10.15 | $10.15 | 51,262 |
| 2021-04-09 | $10.40 | $10.40 | $10.05 | $10.19 | $10.19 | 34,046 |
| 2021-04-08 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 636 |
| 2021-04-07 | $10.09 | $10.15 | $10.05 | $10.05 | $10.05 | 52,654 |
| 2021-04-06 | $10.10 | $10.14 | $10.00 | $10.00 | $10.00 | 172,156 |
| 2021-04-05 | $10.01 | $10.01 | $9.96 | $10.00 | $10.00 | 19,151 |
| 2021-04-01 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 12,640 |
| 2021-03-31 | $10.10 | $10.10 | $9.96 | $9.98 | $9.98 | 2,869 |
| 2021-03-30 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 3,237 |
| 2021-03-29 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 6,531 |
| 2021-03-26 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 1,907 |
| 2021-03-25 | $10.00 | $10.00 | $9.81 | $9.90 | $9.90 | 19,378 |
| 2021-03-24 | $9.93 | $10.00 | $9.90 | $10.00 | $10.00 | 31,968 |
| 2021-03-23 | $9.90 | $9.97 | $9.90 | $9.93 | $9.93 | 54,156 |
| 2021-03-22 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 11,100 |
| 2021-03-19 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 125,124 |
| 2021-03-18 | $10.01 | $10.08 | $9.97 | $9.97 | $9.97 | 93,169 |
| 2021-03-17 | $9.99 | $10.03 | $9.97 | $9.99 | $9.99 | 123,581 |
| 2021-03-16 | $10.07 | $10.07 | $9.98 | $9.99 | $9.99 | 271,272 |
| 2021-03-15 | $10.10 | $10.15 | $9.99 | $10.02 | $10.02 | 302,222 |
| 2021-03-12 | $10.10 | $10.15 | $10.05 | $10.05 | $10.05 | 352,101 |
| 2021-03-11 | $10.10 | $10.15 | $10.04 | $10.08 | $10.08 | 426,496 |
| 2021-03-10 | $10.15 | $10.15 | $10.04 | $10.10 | $10.10 | 90,992 |
| 2021-03-09 | $10.10 | $10.14 | $10.10 | $10.10 | $10.10 | 241,740 |
| 2021-03-08 | $10.00 | $10.15 | $10.00 | $10.06 | $10.06 | 191,743 |
| 2021-03-05 | $10.17 | $10.29 | $10.00 | $10.04 | $10.04 | 281,706 |
| 2021-03-04 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 732,105 |
| 2021-03-03 | $10.30 | $10.30 | $10.06 | $10.08 | $10.08 | 460,833 |
| 2021-03-02 | $10.20 | $10.21 | $10.10 | $10.16 | $10.16 | 711,943 |
| 2021-03-01 | $10.37 | $10.40 | $10.15 | $10.16 | $10.16 | 487,220 |
| 2021-02-26 | $10.10 | $10.30 | $10.01 | $10.30 | $10.30 | 8,507,964 |
Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U) News Headlines
Recent Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-U) News
Similar Companies to Freedom Acquisition I Corp - Units (1 Ord Share Class A & 1/4 War) (FACT-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 | -- | -- | -- |