Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U) Exchange: NYSE
Data as of Aug. 22, 2025
$10.13 ($0.01) 0.13%
Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) - Daily Information
Click for more stock information on Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.13 |
| Previous Close | $10.13 |
| High | $10.14 |
| Low | $10.13 |
| Adjusted Open | $10.13 |
| Previous Adjusted Close | $10.13 |
| Adjusted High | $10.14 |
| Adjusted Low | $10.13 |
About Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U)
Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/4 War)
Invest in Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U)
Historical Stock Data for Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 2,300 |
| 2023-01-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-09 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,699 |
| 2023-01-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-05 | $10.11 | $10.14 | $10.11 | $10.12 | $10.12 | 21,820 |
| 2023-01-04 | $9.98 | $10.10 | $9.98 | $10.08 | $10.08 | 7,943 |
| 2023-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-30 | $9.91 | $9.91 | $9.81 | $9.90 | $9.90 | 1,428 |
| 2022-12-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 478 |
| 2022-12-28 | $9.92 | $9.99 | $9.82 | $9.82 | $9.82 | 1,071 |
| 2022-12-27 | $9.95 | $10.02 | $9.86 | $10.02 | $10.02 | 2,650 |
| 2022-12-23 | $10.05 | $10.07 | $10.00 | $10.06 | $10.06 | 4,018 |
| 2022-12-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-12-21 | $9.98 | $10.05 | $9.96 | $10.05 | $10.05 | 2,900 |
| 2022-12-20 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 300 |
| 2022-12-19 | $10.00 | $10.00 | $9.95 | $9.96 | $9.96 | 425 |
| 2022-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 430 |
| 2022-12-14 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 314 |
| 2022-12-13 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 900 |
| 2022-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2022-12-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 500 |
| 2022-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,800 |
| 2022-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6,173 |
| 2022-12-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 700 |
| 2022-12-05 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 3,620 |
| 2022-12-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,199 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 235 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 300 |
| 2022-11-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,300 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 395 |
| 2022-11-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2022-11-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 706 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,700 |
| 2022-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-14 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 276 |
| 2022-11-11 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 28,593 |
| 2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,438 |
| 2022-11-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,001 |
| 2022-11-08 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 3,116 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9,412 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 103 |
| 2022-11-02 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 2,882 |
| 2022-11-01 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 7,536 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,530 |
| 2022-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 164 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 537 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,614 |
| 2022-10-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 11,140 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,839 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,081 |
| 2022-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 380 |
| 2022-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,915 |
| 2022-10-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,018 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-10-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 4,488 |
| 2022-10-12 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,400 |
| 2022-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,887 |
| 2022-10-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,600 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 313 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 156,127 |
| 2022-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,366 |
| 2022-09-30 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,650 |
| 2022-09-29 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,158 |
| 2022-09-28 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 7,250 |
| 2022-09-27 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 1,866 |
| 2022-09-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 297 |
| 2022-09-23 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 1,600 |
| 2022-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 167 |
| 2022-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 58 |
| 2022-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,796 |
| 2022-09-16 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 897 |
| 2022-09-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 59 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 250 |
| 2022-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 443,993 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-08 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 14,929 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,100 |
| 2022-09-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 300 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,550 |
| 2022-09-01 | $9.88 | $9.93 | $9.88 | $9.91 | $9.91 | 2,100 |
| 2022-08-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8,235 |
| 2022-08-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 4,727 |
| 2022-08-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,700 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104 |
| 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 | 1,000 |
| 2022-08-19 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 15,600 |
| 2022-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 110 |
| 2022-08-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-08-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 900 |
| 2022-08-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 9,646 |
| 2022-08-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2022-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-08-10 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 6,504 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,506 |
| 2022-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,746 |
| 2022-08-03 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 10,852 |
| 2022-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,100 |
| 2022-08-01 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 500 |
| 2022-07-29 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,900 |
| 2022-07-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-07-27 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 1,204 |
| 2022-07-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 800 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,100 |
| 2022-07-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,001 |
| 2022-07-21 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 574 |
| 2022-07-20 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 2,252 |
| 2022-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,511 |
| 2022-07-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 870 |
| 2022-07-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,378 |
| 2022-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 331 |
| 2022-07-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,740 |
| 2022-07-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,629 |
| 2022-07-11 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 4,234 |
| 2022-07-08 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,230 |
| 2022-07-07 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,201 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,336 |
| 2022-07-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,618 |
| 2022-07-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 900 |
| 2022-06-30 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 31,076 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 103 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 812 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 376 |
| 2022-06-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 756 |
| 2022-06-22 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 81,401 |
| 2022-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 957 |
| 2022-06-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,218 |
| 2022-06-16 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 3,130 |
| 2022-06-15 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,852 |
| 2022-06-14 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 6,283 |
| 2022-06-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,000 |
| 2022-06-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,200 |
| 2022-06-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 101 |
| 2022-06-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,020 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 48,101 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,124 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 12,755 |
| 2022-05-31 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 10,100 |
| 2022-05-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 956 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30,148 |
| 2022-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,498 |
| 2022-05-24 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 73,885 |
| 2022-05-23 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 36,775 |
| 2022-05-20 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 12,865 |
| 2022-05-19 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 15,266 |
| 2022-05-18 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 19,240 |
| 2022-05-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-05-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-13 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 7,195 |
| 2022-05-12 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 10,960 |
| 2022-05-11 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 21,361 |
| 2022-05-10 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 2,955 |
| 2022-05-09 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 17,292 |
| 2022-05-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-05-05 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 810 |
| 2022-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-05-03 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-05-02 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,325 |
| 2022-04-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,240 |
| 2022-04-28 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 2,450 |
| 2022-04-27 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 7,572 |
| 2022-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-25 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 3,356 |
| 2022-04-22 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 2,920 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12,180 |
| 2022-04-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,000 |
| 2022-04-18 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 6,073 |
| 2022-04-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 156 |
| 2022-04-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,393 |
| 2022-04-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,011 |
| 2022-04-11 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 400 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 240 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 282 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,000 |
| 2022-04-01 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 110,358 |
| 2022-03-31 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 105,713 |
| 2022-03-30 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 6,339 |
| 2022-03-29 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 706 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,820 |
| 2022-03-25 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 681 |
| 2022-03-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 520 |
| 2022-03-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-22 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 21,857 |
| 2022-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-18 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,631 |
| 2022-03-17 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 669 |
| 2022-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 450 |
| 2022-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 780 |
| 2022-03-14 | $9.84 | $9.88 | $9.84 | $9.87 | $9.87 | 8,062 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 603 |
| 2022-03-10 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 801 |
| 2022-03-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 56 |
| 2022-03-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-03-07 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,857 |
| 2022-03-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,023 |
| 2022-03-03 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,840 |
| 2022-03-02 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 962 |
| 2022-03-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 90 |
| 2022-02-28 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 620 |
| 2022-02-25 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 11,668 |
| 2022-02-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 6,380 |
| 2022-02-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 61,229 |
| 2022-02-22 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 8,321 |
| 2022-02-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 5,143 |
| 2022-02-17 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 23,171 |
| 2022-02-16 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 2,192 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-02-14 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 4,375 |
| 2022-02-11 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 900 |
| 2022-02-10 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 2,874 |
| 2022-02-09 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 696 |
| 2022-02-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,320 |
| 2022-02-07 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,539 |
| 2022-02-04 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 4,243 |
| 2022-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-02-02 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,070 |
| 2022-02-01 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 7,777 |
| 2022-01-31 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,399 |
| 2022-01-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 4,641 |
| 2022-01-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 946 |
| 2022-01-26 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 3,670 |
| 2022-01-25 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 8,100 |
| 2022-01-24 | $9.85 | $9.86 | $9.81 | $9.85 | $9.85 | 24,406 |
| 2022-01-21 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 76,897 |
| 2022-01-20 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 3,500 |
| 2022-01-19 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 4,286 |
| 2022-01-18 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,602 |
| 2022-01-14 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 8,696 |
| 2022-01-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 42 |
| 2022-01-12 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 1,237 |
| 2022-01-11 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 641 |
| 2022-01-10 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 3,090 |
| 2022-01-07 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 25,145 |
| 2022-01-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 3,500 |
| 2022-01-05 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 9,810 |
| 2022-01-04 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 8,283 |
| 2022-01-03 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 5,908 |
| 2021-12-31 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 4,220 |
| 2021-12-30 | $9.91 | $9.92 | $9.86 | $9.87 | $9.87 | 147,996 |
| 2021-12-29 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,996 |
| 2021-12-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,496 |
| 2021-12-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6,452 |
| 2021-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2021-12-22 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 13,814 |
| 2021-12-21 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2,470 |
| 2021-12-20 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 13,420 |
| 2021-12-17 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 2,960 |
| 2021-12-16 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 660 |
| 2021-12-15 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 4,678 |
| 2021-12-14 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 1,505 |
| 2021-12-13 | $9.93 | $9.96 | $9.92 | $9.92 | $9.92 | 2,503 |
| 2021-12-10 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 1,140 |
| 2021-12-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 620 |
| 2021-12-08 | $9.95 | $9.99 | $9.93 | $9.99 | $9.99 | 1,747 |
| 2021-12-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 430 |
| 2021-12-06 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 6,010 |
| 2021-12-03 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 14,399 |
| 2021-12-02 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 1,133 |
| 2021-12-01 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 2,800 |
| 2021-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-11-29 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,379 |
| 2021-11-26 | $9.93 | $9.99 | $9.93 | $9.97 | $9.97 | 1,065 |
| 2021-11-24 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 5,835 |
| 2021-11-23 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 618,478 |
| 2021-11-22 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 4,387 |
| 2021-11-19 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,512 |
| 2021-11-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 11,877 |
| 2021-11-17 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 4,815 |
| 2021-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 426 |
| 2021-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 988 |
| 2021-11-12 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,604 |
| 2021-11-11 | $9.95 | $10.00 | $9.94 | $9.95 | $9.95 | 25,961 |
| 2021-11-10 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 2,289 |
| 2021-11-09 | $9.98 | $10.02 | $9.95 | $9.98 | $9.98 | 70,853 |
| 2021-11-08 | $10.01 | $10.01 | $9.96 | $9.98 | $9.98 | 5,859 |
| 2021-11-05 | $10.02 | $10.05 | $10.01 | $10.01 | $10.01 | 11,802 |
| 2021-11-04 | $9.99 | $10.05 | $9.97 | $10.05 | $10.05 | 37,726 |
| 2021-11-03 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 2,902 |
| 2021-11-02 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 2,101 |
| 2021-11-01 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 20,635 |
| 2021-10-29 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 238 |
| 2021-10-28 | $9.87 | $9.96 | $9.87 | $9.96 | $9.96 | 6,627 |
| 2021-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,118 |
| 2021-10-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,997 |
| 2021-10-25 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 10,591 |
| 2021-10-22 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,135 |
| 2021-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2021-10-20 | $9.89 | $9.94 | $9.89 | $9.90 | $9.90 | 5,809 |
| 2021-10-19 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 34,827 |
| 2021-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,060 |
| 2021-10-14 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,200 |
| 2021-10-13 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 239,964 |
| 2021-10-12 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 5,316 |
| 2021-10-11 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 5,314 |
| 2021-10-08 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 2,104 |
| 2021-10-07 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 6,230 |
| 2021-10-06 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 22,807 |
| 2021-10-05 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 1,125 |
| 2021-10-04 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 41,682 |
| 2021-10-01 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 7,811 |
| 2021-09-30 | $9.92 | $9.98 | $9.80 | $9.80 | $9.80 | 25,920 |
| 2021-09-29 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 4,924 |
| 2021-09-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2021-09-27 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 904 |
| 2021-09-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,450 |
| 2021-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 501 |
| 2021-09-22 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 12,627 |
| 2021-09-21 | $9.89 | $9.94 | $9.89 | $9.90 | $9.90 | 13,661 |
| 2021-09-20 | $9.85 | $9.94 | $9.85 | $9.90 | $9.90 | 1,032 |
| 2021-09-17 | $9.90 | $9.94 | $9.89 | $9.89 | $9.89 | 10,612 |
| 2021-09-16 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 858 |
| 2021-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 25 |
| 2021-09-14 | $9.91 | $9.93 | $9.87 | $9.92 | $9.92 | 177,965 |
| 2021-09-13 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 4,045 |
| 2021-09-10 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 7,011 |
| 2021-09-09 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 1,608 |
| 2021-09-08 | $9.81 | $9.93 | $9.81 | $9.90 | $9.90 | 1,167 |
| 2021-09-07 | $9.77 | $9.93 | $9.77 | $9.93 | $9.93 | 26,952 |
| 2021-09-03 | $9.92 | $9.92 | $9.85 | $9.87 | $9.87 | 8,152 |
| 2021-09-02 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 3,845 |
| 2021-09-01 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 6,175 |
| 2021-08-31 | $9.91 | $9.91 | $9.85 | $9.85 | $9.85 | 15,265 |
| 2021-08-30 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 5,383 |
| 2021-08-27 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 12,314 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,875 |
| 2021-08-25 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 3,619 |
| 2021-08-24 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 8,264 |
| 2021-08-23 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 6,022 |
| 2021-08-20 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 15,089 |
| 2021-08-19 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 22,457 |
| 2021-08-18 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 5,294 |
| 2021-08-17 | $9.97 | $9.97 | $9.89 | $9.90 | $9.90 | 8,441 |
| 2021-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 622 |
| 2021-08-13 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,843 |
| 2021-08-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 360 |
| 2021-08-11 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 4,685 |
| 2021-08-10 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 3,700 |
| 2021-08-09 | $10.00 | $10.03 | $9.97 | $10.00 | $10.00 | 17,220 |
| 2021-08-06 | $9.93 | $10.03 | $9.93 | $10.01 | $10.01 | 76,438 |
| 2021-08-05 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 5,992 |
| 2021-08-04 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 12,673 |
| 2021-08-03 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 9,791 |
| 2021-08-02 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,650 |
| 2021-07-30 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 16,545 |
| 2021-07-29 | $10.00 | $10.02 | $9.95 | $10.02 | $10.02 | 11,570 |
| 2021-07-28 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 3,761 |
| 2021-07-27 | $9.96 | $10.05 | $9.96 | $10.04 | $10.04 | 58,410 |
| 2021-07-26 | $10.00 | $10.06 | $9.95 | $10.04 | $10.04 | 66,174 |
| 2021-07-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 825 |
| 2021-07-22 | $9.99 | $10.05 | $9.99 | $10.03 | $10.03 | 8,793 |
| 2021-07-21 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 17,184 |
| 2021-07-20 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 3,722 |
| 2021-07-19 | $9.94 | $10.03 | $9.94 | $10.00 | $10.00 | 67,897 |
| 2021-07-16 | $9.99 | $10.05 | $9.99 | $10.00 | $10.00 | 6,832 |
| 2021-07-15 | $10.00 | $10.06 | $9.99 | $10.02 | $10.02 | 5,419 |
| 2021-07-14 | $10.02 | $10.05 | $9.99 | $10.05 | $10.05 | 2,245 |
| 2021-07-13 | $10.02 | $10.05 | $10.00 | $10.05 | $10.05 | 23,905 |
| 2021-07-12 | $10.03 | $10.06 | $10.01 | $10.02 | $10.02 | 38,401 |
| 2021-07-09 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 25,321 |
| 2021-07-08 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 6,930 |
| 2021-07-07 | $9.96 | $10.03 | $9.96 | $10.00 | $10.00 | 91,189 |
| 2021-07-06 | $10.00 | $10.07 | $10.00 | $10.01 | $10.01 | 386,295 |
| 2021-07-02 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 4,267 |
| 2021-07-01 | $9.94 | $10.09 | $9.94 | $9.99 | $9.99 | 260,549 |
| 2021-06-30 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 59,292 |
| 2021-06-29 | $10.00 | $10.03 | $9.98 | $10.01 | $10.01 | 202,245 |
| 2021-06-28 | $10.00 | $10.04 | $9.96 | $10.00 | $10.00 | 72,650 |
| 2021-06-25 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 3,500 |
| 2021-06-24 | $9.89 | $10.02 | $9.89 | $9.99 | $9.99 | 264,177 |
| 2021-06-23 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 28,226 |
| 2021-06-22 | $10.00 | $10.00 | $9.94 | $9.98 | $9.98 | 27,312 |
| 2021-06-21 | $10.00 | $10.04 | $9.97 | $9.99 | $9.99 | 86,372 |
| 2021-06-18 | $9.98 | $10.01 | $9.98 | $9.99 | $9.99 | 2,704 |
| 2021-06-17 | $10.04 | $10.07 | $10.02 | $10.03 | $10.03 | 411,126 |
| 2021-06-16 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 8,675 |
| 2021-06-15 | $10.01 | $10.06 | $9.96 | $10.03 | $10.03 | 120,213 |
| 2021-06-14 | $10.07 | $10.07 | $10.02 | $10.03 | $10.03 | 53,122 |
| 2021-06-11 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 3,570 |
| 2021-06-10 | $10.10 | $10.15 | $10.04 | $10.09 | $10.09 | 237,583 |
| 2021-06-09 | $10.00 | $10.14 | $10.00 | $10.03 | $10.03 | 238,896 |
| 2021-06-08 | $10.01 | $10.10 | $9.99 | $10.05 | $10.05 | 291,105 |
| 2021-06-07 | $10.00 | $10.03 | $9.95 | $9.99 | $9.99 | 53,940 |
| 2021-06-04 | $9.97 | $10.02 | $9.97 | $10.00 | $10.00 | 16,551 |
| 2021-06-03 | $9.90 | $10.00 | $9.90 | $9.96 | $9.96 | 6,371 |
| 2021-06-02 | $9.95 | $9.99 | $9.92 | $9.94 | $9.94 | 12,272 |
| 2021-06-01 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 7,739 |
| 2021-05-28 | $9.91 | $10.00 | $9.91 | $9.96 | $9.96 | 8,538 |
| 2021-05-27 | $9.95 | $9.97 | $9.92 | $9.95 | $9.95 | 17,309 |
| 2021-05-26 | $9.92 | $9.98 | $9.92 | $9.95 | $9.95 | 9,376 |
| 2021-05-25 | $9.95 | $9.99 | $9.93 | $9.93 | $9.93 | 69,595 |
| 2021-05-24 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 8,124 |
| 2021-05-21 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 11,900 |
| 2021-05-20 | $9.96 | $9.96 | $9.87 | $9.93 | $9.93 | 101,526 |
| 2021-05-19 | $10.00 | $10.00 | $9.93 | $9.97 | $9.97 | 13,646 |
| 2021-05-18 | $9.95 | $10.00 | $9.93 | $9.94 | $9.94 | 48,393 |
| 2021-05-17 | $9.99 | $10.04 | $9.91 | $9.95 | $9.95 | 161,677 |
| 2021-05-14 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 28,514 |
| 2021-05-13 | $10.00 | $10.10 | $10.00 | $10.04 | $10.04 | 35,602 |
| 2021-05-12 | $10.05 | $10.08 | $10.00 | $10.05 | $10.05 | 53,167 |
| 2021-05-11 | $9.97 | $10.12 | $9.94 | $10.10 | $10.10 | 234,066 |
| 2021-05-10 | $10.07 | $10.12 | $10.07 | $10.09 | $10.09 | 139,068 |
| 2021-05-07 | $10.15 | $10.19 | $10.09 | $10.13 | $10.13 | 377,016 |
| 2021-05-06 | $10.07 | $10.13 | $10.06 | $10.13 | $10.13 | 24,842 |
| 2021-05-05 | $10.08 | $10.10 | $10.07 | $10.10 | $10.10 | 13,116 |
| 2021-05-04 | $10.02 | $10.12 | $10.02 | $10.12 | $10.12 | 12,138 |
| 2021-05-03 | $10.08 | $10.12 | $10.08 | $10.09 | $10.09 | 27,244 |
| 2021-04-30 | $10.09 | $10.13 | $10.04 | $10.11 | $10.11 | 51,856 |
| 2021-04-29 | $10.11 | $10.12 | $10.06 | $10.09 | $10.09 | 119,173 |
| 2021-04-28 | $10.07 | $10.10 | $10.06 | $10.10 | $10.10 | 14,190 |
| 2021-04-27 | $10.04 | $10.12 | $10.02 | $10.08 | $10.08 | 22,849 |
| 2021-04-26 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 13,362 |
| 2021-04-23 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 183,977 |
| 2021-04-22 | $10.01 | $10.05 | $10.00 | $10.02 | $10.02 | 116,168 |
| 2021-04-21 | $10.00 | $10.05 | $9.99 | $10.04 | $10.04 | 74,977 |
| 2021-04-20 | $10.09 | $10.09 | $10.00 | $10.04 | $10.04 | 40,453 |
| 2021-04-19 | $10.10 | $10.13 | $10.08 | $10.12 | $10.12 | 17,730 |
| 2021-04-16 | $10.00 | $10.13 | $10.00 | $10.10 | $10.10 | 167,658 |
| 2021-04-15 | $10.19 | $10.22 | $10.05 | $10.09 | $10.09 | 39,532 |
| 2021-04-14 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 20,968 |
| 2021-04-13 | $10.08 | $10.12 | $10.06 | $10.06 | $10.06 | 15,553 |
| 2021-04-12 | $10.03 | $10.14 | $10.03 | $10.14 | $10.14 | 31,631 |
| 2021-04-09 | $10.08 | $10.11 | $10.05 | $10.09 | $10.09 | 28,162 |
| 2021-04-08 | $10.01 | $10.12 | $10.01 | $10.05 | $10.05 | 43,840 |
| 2021-04-07 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 30,016 |
| 2021-04-06 | $10.08 | $10.08 | $10.02 | $10.06 | $10.06 | 35,200 |
| 2021-04-05 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 22,968 |
| 2021-04-01 | $9.95 | $10.07 | $9.95 | $10.07 | $10.07 | 73,960 |
| 2021-03-31 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 33,399 |
| 2021-03-30 | $10.00 | $10.05 | $9.95 | $9.95 | $9.95 | 33,913 |
| 2021-03-29 | $10.05 | $10.05 | $9.94 | $10.01 | $10.01 | 34,061 |
| 2021-03-26 | $9.95 | $10.06 | $9.90 | $10.04 | $10.04 | 34,314 |
| 2021-03-25 | $9.94 | $9.98 | $9.75 | $9.98 | $9.98 | 246,739 |
| 2021-03-24 | $9.88 | $9.99 | $9.87 | $9.94 | $9.94 | 470,919 |
| 2021-03-23 | $9.99 | $9.99 | $9.88 | $9.88 | $9.88 | 73,236 |
| 2021-03-22 | $10.00 | $10.02 | $9.95 | $10.02 | $10.02 | 81,824 |
| 2021-03-19 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 66,017 |
| 2021-03-18 | $10.10 | $10.10 | $10.01 | $10.02 | $10.02 | 65,904 |
| 2021-03-17 | $10.21 | $10.21 | $10.10 | $10.11 | $10.11 | 15,097 |
| 2021-03-16 | $10.17 | $10.17 | $10.14 | $10.15 | $10.15 | 188,541 |
| 2021-03-15 | $10.28 | $10.28 | $10.15 | $10.20 | $10.20 | 17,564 |
| 2021-03-12 | $10.34 | $10.34 | $10.16 | $10.20 | $10.20 | 29,808 |
| 2021-03-11 | $10.20 | $10.49 | $10.15 | $10.36 | $10.36 | 277,618 |
| 2021-03-10 | $10.16 | $10.23 | $10.11 | $10.22 | $10.22 | 282,846 |
| 2021-03-09 | $10.15 | $10.16 | $10.05 | $10.15 | $10.15 | 264,058 |
| 2021-03-08 | $10.15 | $10.29 | $10.15 | $10.20 | $10.20 | 87,968 |
| 2021-03-05 | $10.10 | $10.35 | $10.02 | $10.16 | $10.16 | 280,377 |
| 2021-03-04 | $10.18 | $10.18 | $9.83 | $10.10 | $10.10 | 232,419 |
| 2021-03-03 | $10.10 | $10.23 | $10.10 | $10.18 | $10.18 | 179,447 |
| 2021-03-02 | $10.36 | $10.36 | $10.07 | $10.20 | $10.20 | 633,799 |
| 2021-03-01 | $10.37 | $10.44 | $10.30 | $10.36 | $10.36 | 187,755 |
| 2021-02-26 | $10.58 | $10.58 | $10.30 | $10.34 | $10.34 | 724,072 |
| 2021-02-25 | $10.55 | $10.60 | $10.38 | $10.43 | $10.43 | 265,781 |
| 2021-02-24 | $10.60 | $10.60 | $10.45 | $10.51 | $10.51 | 140,390 |
| 2021-02-23 | $10.50 | $10.59 | $10.30 | $10.57 | $10.57 | 498,876 |
| 2021-02-22 | $10.65 | $10.70 | $10.64 | $10.66 | $10.66 | 80,093 |
| 2021-02-19 | $10.88 | $10.88 | $10.63 | $10.67 | $10.67 | 95,320 |
| 2021-02-18 | $10.84 | $10.84 | $10.59 | $10.64 | $10.64 | 176,969 |
| 2021-02-17 | $10.76 | $10.76 | $10.62 | $10.63 | $10.63 | 59,623 |
| 2021-02-16 | $10.70 | $10.72 | $10.60 | $10.64 | $10.64 | 81,811 |
| 2021-02-12 | $10.60 | $10.74 | $10.59 | $10.59 | $10.59 | 196,045 |
| 2021-02-11 | $10.61 | $10.73 | $10.60 | $10.67 | $10.67 | 1,099,840 |
| 2021-02-10 | $10.61 | $10.66 | $10.49 | $10.59 | $10.59 | 910,569 |
| 2021-02-09 | $10.90 | $10.90 | $10.60 | $10.60 | $10.60 | 271,517 |
| 2021-02-08 | $10.68 | $10.84 | $10.67 | $10.67 | $10.67 | 236,575 |
| 2021-02-05 | $10.79 | $10.84 | $10.58 | $10.59 | $10.59 | 208,481 |
| 2021-02-04 | $10.75 | $10.85 | $10.65 | $10.68 | $10.68 | 150,152 |
| 2021-02-03 | $10.73 | $10.85 | $10.68 | $10.68 | $10.68 | 114,723 |
| 2021-02-02 | $10.98 | $10.98 | $10.70 | $10.71 | $10.71 | 78,088 |
| 2021-02-01 | $10.45 | $10.64 | $10.45 | $10.55 | $10.55 | 287,537 |
| 2021-01-29 | $10.53 | $10.58 | $10.40 | $10.40 | $10.40 | 185,335 |
| 2021-01-28 | $10.50 | $10.60 | $10.42 | $10.42 | $10.42 | 369,545 |
| 2021-01-27 | $10.53 | $10.64 | $10.35 | $10.38 | $10.38 | 1,990,483 |
| 2021-01-26 | $10.90 | $10.90 | $10.52 | $10.55 | $10.55 | 479,293 |
| 2021-01-25 | $11.00 | $11.03 | $10.68 | $10.75 | $10.75 | 724,101 |
| 2021-01-22 | $11.00 | $11.06 | $10.74 | $10.74 | $10.74 | 595,413 |
| 2021-01-21 | $10.94 | $10.96 | $10.80 | $10.92 | $10.92 | 328,703 |
| 2021-01-20 | $11.00 | $11.00 | $10.83 | $10.85 | $10.85 | 1,082,001 |
| 2021-01-19 | $10.75 | $10.99 | $10.69 | $10.94 | $10.94 | 366,749 |
| 2021-01-15 | $11.00 | $11.00 | $10.71 | $10.71 | $10.71 | 336,576 |
| 2021-01-14 | $10.95 | $11.08 | $10.87 | $11.00 | $11.00 | 1,424,781 |
| 2021-01-13 | $10.65 | $10.85 | $10.55 | $10.78 | $10.78 | 14,317,184 |
Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U) News Headlines
Recent Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-U) News
Similar Companies to Fortress Capital Acquisition Corp - Units (1 Ord Class A & 1/5 War) (FCAX-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 | -- | -- | -- |