Frontier Investment Corp - Class A (FICV) Exchange: NASDAQ

  1. Profile
  2. Frontier Investment Corp - Class A (FICV)

Data as of Dec. 1, 2023

$11.80 ($-0.11) -0.92%

Frontier Investment Corp - Class A - Daily Information
Click for more stock information on Frontier Investment Corp - Class A.
Daily Information Data
Date Dec. 1, 2023
Open $11.80
Previous Close $11.80
High $11.80
Low $11.80
Adjusted Open $11.80
Previous Adjusted Close $11.80
Adjusted High $11.80
Adjusted Low $11.80
Invest in Frontier Investment Corp - Class A (FICV)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Frontier Investment Corp - Class A (FICV)
Date Open High Low Close Adj.Close Volume
2023-11-30 $11.80 $11.80 $11.80 $11.80 $11.80 185
2023-11-29 $10.92 $11.91 $10.92 $11.91 $11.91 840
2023-11-28 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-11-27 $10.55 $10.55 $10.55 $10.55 $10.55 4,988
2023-11-24 $10.50 $10.55 $10.50 $10.55 $10.55 510
2023-11-22 $10.40 $10.54 $10.40 $10.54 $10.54 11,299
2023-11-21 $10.40 $10.40 $10.40 $10.40 $10.40 131
2023-11-20 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-17 $10.46 $10.46 $10.46 $10.46 $10.46 1
2023-11-16 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-15 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-14 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-13 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-10 $10.46 $10.46 $10.46 $10.46 $10.46 4
2023-11-09 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-08 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-07 $10.46 $10.46 $10.46 $10.46 $10.46 326
2023-11-06 $10.46 $10.46 $10.46 $10.46 $10.46 4
2023-11-03 $10.46 $10.46 $10.46 $10.46 $10.46 1
2023-11-02 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-11-01 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-10-31 $10.46 $10.46 $10.46 $10.46 $10.46 22,934
2023-10-30 $10.45 $10.45 $10.45 $10.45 $10.45 600
2023-10-27 $10.44 $10.44 $10.40 $10.40 $10.40 540
2023-10-26 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-25 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-24 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-23 $10.47 $10.47 $10.47 $10.47 $10.47 8
2023-10-20 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-19 $10.47 $10.47 $10.47 $10.47 $10.47 2
2023-10-18 $10.47 $10.47 $10.47 $10.47 $10.47 2
2023-10-17 $10.47 $10.47 $10.47 $10.47 $10.47 2
2023-10-16 $10.47 $10.47 $10.47 $10.47 $10.47 21
2023-10-13 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-12 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-11 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-10 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-09 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-10-06 $10.47 $10.47 $10.47 $10.47 $10.47 1,500
2023-10-05 $10.45 $10.45 $10.45 $10.45 $10.45 1
2023-10-04 $10.45 $10.45 $10.45 $10.45 $10.45 1
2023-10-03 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-10-02 $10.45 $10.45 $10.45 $10.45 $10.45 1
2023-09-29 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-28 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-27 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-26 $10.45 $10.45 $10.45 $10.45 $10.45 8
2023-09-25 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-22 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-21 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-20 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-09-19 $10.45 $10.45 $10.45 $10.45 $10.45 88
2023-09-18 $10.45 $10.45 $10.45 $10.45 $10.45 500
2023-09-15 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-14 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-13 $10.42 $10.42 $10.42 $10.42 $10.42 14
2023-09-12 $10.42 $10.42 $10.42 $10.42 $10.42 1
2023-09-11 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-08 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-07 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-06 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-09-05 $10.42 $10.42 $10.42 $10.42 $10.42 58
2023-09-01 $10.42 $10.42 $10.42 $10.42 $10.42 565
2023-08-31 $10.42 $10.42 $10.42 $10.42 $10.42 251
2023-08-30 $10.42 $10.42 $10.42 $10.42 $10.42 3,067
2023-08-29 $10.42 $10.42 $10.42 $10.42 $10.42 109
2023-08-28 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-08-25 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-08-24 $10.42 $10.45 $10.42 $10.42 $10.42 7,529
2023-08-23 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-22 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-18 $10.50 $10.50 $10.50 $10.50 $10.50 1
2023-08-17 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-16 $10.50 $10.50 $10.50 $10.50 $10.50 5
2023-08-15 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-08-14 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-11 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-10 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-09 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-08 $10.50 $10.50 $10.50 $10.50 $10.50 10
2023-08-07 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-08-04 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-03 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-01 $10.50 $10.50 $10.50 $10.50 $10.50 23
2023-07-31 $10.50 $10.50 $10.50 $10.50 $10.50 5
2023-07-28 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-07-27 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-07-26 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-07-25 $10.50 $10.50 $10.50 $10.50 $10.50 4
2023-07-24 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-07-21 $10.50 $10.50 $10.50 $10.50 $10.50 50
2023-07-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-07-19 $10.50 $10.50 $10.50 $10.50 $10.50 101
2023-07-18 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-07-17 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-07-14 $10.40 $10.40 $10.40 $10.40 $10.40 1
2023-07-13 $10.40 $10.40 $10.40 $10.40 $10.40 602
2023-07-12 $10.40 $10.40 $10.40 $10.40 $10.40 200
2023-07-11 $10.78 $10.78 $10.46 $10.46 $10.46 669
2023-07-10 $10.74 $10.74 $10.74 $10.74 $10.74 200
2023-07-07 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-07-06 $10.38 $10.38 $10.38 $10.38 $10.38 2
2023-07-05 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-07-03 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-06-30 $10.38 $10.38 $10.38 $10.38 $10.38 80
2023-06-29 $10.38 $10.38 $10.38 $10.38 $10.38 650
2023-06-28 $10.32 $10.32 $10.32 $10.32 $10.32 506
2023-06-27 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-06-26 $10.34 $10.34 $10.34 $10.34 $10.34 69
2023-06-23 $10.33 $10.34 $10.32 $10.34 $10.34 222,062
2023-06-22 $10.34 $10.37 $10.34 $10.36 $10.36 11,898
2023-06-21 $10.34 $10.35 $10.34 $10.35 $10.35 3,518
2023-06-20 $10.31 $10.35 $10.30 $10.35 $10.35 31,506
2023-06-16 $10.34 $10.35 $10.31 $10.31 $10.31 29,101
2023-06-15 $10.33 $10.33 $10.33 $10.33 $10.33 4
2023-06-14 $10.38 $10.38 $10.33 $10.33 $10.33 1,359
2023-06-13 $10.26 $10.31 $10.26 $10.31 $10.31 1,167
2023-06-12 $10.60 $10.62 $10.32 $10.32 $10.32 33,237
2023-06-09 $10.33 $10.77 $10.32 $10.32 $10.32 77,955
2023-06-08 $10.32 $10.34 $10.32 $10.34 $10.34 3,237
2023-06-07 $10.50 $10.50 $10.35 $10.43 $10.43 1,869
2023-06-06 $10.32 $10.33 $10.32 $10.32 $10.32 471,776
2023-06-05 $10.34 $10.34 $10.31 $10.32 $10.32 34,325
2023-06-02 $10.32 $10.33 $10.32 $10.32 $10.32 14,731
2023-06-01 $10.35 $10.35 $10.33 $10.35 $10.35 5,560
2023-05-31 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-05-30 $10.31 $10.31 $10.31 $10.31 $10.31 4,368
2023-05-26 $10.31 $10.31 $10.31 $10.31 $10.31 6,855
2023-05-25 $10.31 $10.31 $10.31 $10.31 $10.31 2,200
2023-05-24 $10.31 $10.33 $10.31 $10.32 $10.32 788
2023-05-23 $10.31 $10.32 $10.31 $10.32 $10.32 36,877
2023-05-22 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-05-19 $10.31 $10.31 $10.31 $10.31 $10.31 3
2023-05-18 $10.30 $10.31 $10.29 $10.31 $10.31 4,406
2023-05-17 $10.29 $10.30 $10.29 $10.29 $10.29 28,004
2023-05-16 $10.29 $10.30 $10.29 $10.29 $10.29 59,831
2023-05-15 $10.30 $10.30 $10.28 $10.29 $10.29 12,648
2023-05-12 $10.30 $10.30 $10.29 $10.30 $10.30 6,796
2023-05-11 $10.30 $10.30 $10.30 $10.30 $10.30 904
2023-05-10 $10.29 $10.29 $10.29 $10.29 $10.29 434
2023-05-09 $10.39 $10.39 $10.29 $10.29 $10.29 8,469
2023-05-08 $10.27 $10.27 $10.27 $10.27 $10.27 6,602
2023-05-05 $10.27 $10.27 $10.27 $10.27 $10.27 20,055
2023-05-04 $10.27 $10.27 $10.27 $10.27 $10.27 5,010
2023-05-03 $10.27 $10.27 $10.27 $10.27 $10.27 37,897
2023-05-02 $10.27 $10.27 $10.27 $10.27 $10.27 17,165
2023-05-01 $10.27 $10.27 $10.27 $10.27 $10.27 5,318
2023-04-28 $10.26 $10.27 $10.26 $10.27 $10.27 5,372
2023-04-27 $10.26 $10.26 $10.26 $10.26 $10.26 8,521
2023-04-26 $10.26 $10.26 $10.25 $10.25 $10.25 15,417
2023-04-25 $10.25 $10.25 $10.25 $10.25 $10.25 3,415
2023-04-24 $10.25 $10.25 $10.25 $10.25 $10.25 4,368
2023-04-21 $10.25 $10.28 $10.25 $10.28 $10.28 20,810
2023-04-20 $10.26 $10.26 $10.25 $10.25 $10.25 571
2023-04-19 $10.25 $10.26 $10.25 $10.26 $10.26 336,527
2023-04-18 $10.25 $10.26 $10.25 $10.25 $10.25 6,599
2023-04-17 $10.25 $10.26 $10.25 $10.25 $10.25 28,070
2023-04-14 $10.24 $10.25 $10.24 $10.25 $10.25 5,468
2023-04-13 $10.23 $10.25 $10.23 $10.24 $10.24 91,590
2023-04-12 $10.23 $10.24 $10.23 $10.24 $10.24 27,991
2023-04-11 $10.23 $10.24 $10.23 $10.24 $10.24 6,255
2023-04-10 $10.23 $10.23 $10.23 $10.23 $10.23 30,101
2023-04-06 $10.23 $10.24 $10.23 $10.24 $10.24 31,790
2023-04-05 $10.23 $10.24 $10.23 $10.24 $10.24 30,718
2023-04-04 $10.24 $10.24 $10.22 $10.23 $10.23 20,655
2023-04-03 $10.23 $10.24 $10.23 $10.24 $10.24 14,579
2023-03-31 $10.22 $10.22 $10.22 $10.22 $10.22 0
2023-03-30 $10.23 $10.23 $10.22 $10.22 $10.22 265
2023-03-29 $10.21 $10.21 $10.21 $10.21 $10.21 1,901
2023-03-28 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-03-27 $10.21 $10.23 $10.21 $10.23 $10.23 33,675
2023-03-24 $10.21 $10.21 $10.21 $10.21 $10.21 232
2023-03-23 $10.21 $10.21 $10.21 $10.21 $10.21 1
2023-03-22 $10.21 $10.23 $10.21 $10.21 $10.21 701
2023-03-21 $10.21 $10.21 $10.21 $10.21 $10.21 10,201
2023-03-20 $10.21 $10.21 $10.21 $10.21 $10.21 2
2023-03-17 $10.21 $10.22 $10.20 $10.21 $10.21 17,043
2023-03-16 $10.41 $10.70 $10.19 $10.19 $10.19 26,545
2023-03-15 $10.56 $10.60 $10.20 $10.21 $10.21 13,080
2023-03-14 $10.21 $10.21 $10.21 $10.21 $10.21 169
2023-03-13 $10.20 $10.21 $10.20 $10.21 $10.21 679
2023-03-10 $10.21 $10.21 $10.19 $10.19 $10.19 2,355
2023-03-09 $10.20 $10.21 $10.19 $10.21 $10.21 216,227
2023-03-08 $10.20 $10.20 $10.19 $10.20 $10.20 209,406
2023-03-07 $10.20 $10.20 $10.20 $10.20 $10.20 1,717
2023-03-06 $10.19 $10.19 $10.18 $10.19 $10.19 585,533
2023-03-03 $10.18 $10.19 $10.18 $10.19 $10.19 10,841
2023-03-02 $10.17 $10.17 $10.17 $10.17 $10.17 21,094
2023-03-01 $10.18 $10.18 $10.17 $10.17 $10.17 6,892
2023-02-28 $10.17 $10.17 $10.17 $10.17 $10.17 7,914
2023-02-27 $10.16 $10.17 $10.16 $10.17 $10.17 259
2023-02-24 $10.14 $10.16 $10.14 $10.16 $10.16 6,662
2023-02-23 $10.59 $10.60 $10.14 $10.14 $10.14 1,017
2023-02-22 $10.60 $10.60 $10.14 $10.14 $10.14 855
2023-02-21 $10.60 $10.60 $10.14 $10.14 $10.14 9,005
2023-02-17 $10.14 $10.14 $10.14 $10.14 $10.14 102
2023-02-16 $10.14 $10.14 $10.14 $10.14 $10.14 100
2023-02-15 $10.15 $10.15 $10.14 $10.14 $10.14 30,083
2023-02-14 $10.14 $10.14 $10.14 $10.14 $10.14 193
2023-02-13 $10.14 $10.14 $10.14 $10.14 $10.14 3,576
2023-02-10 $10.60 $10.60 $10.12 $10.13 $10.13 4,318
2023-02-09 $10.13 $10.13 $10.12 $10.13 $10.13 563
2023-02-08 $10.12 $10.12 $10.11 $10.12 $10.12 37,701
2023-02-07 $10.12 $10.12 $10.11 $10.11 $10.11 300
2023-02-06 $10.11 $10.11 $10.11 $10.11 $10.11 166
2023-02-03 $10.11 $10.14 $10.11 $10.13 $10.13 7,923
2023-02-02 $10.11 $10.11 $10.11 $10.11 $10.11 2,903
2023-02-01 $10.60 $10.60 $10.11 $10.11 $10.11 2,800
2023-01-31 $10.60 $10.60 $10.10 $10.10 $10.10 18,206
2023-01-30 $10.10 $10.10 $10.10 $10.10 $10.10 2,452
2023-01-27 $10.10 $10.10 $10.10 $10.10 $10.10 27,793
2023-01-26 $10.13 $10.13 $10.09 $10.09 $10.09 1,009
2023-01-25 $10.10 $10.10 $10.08 $10.08 $10.08 2,301
2023-01-24 $10.09 $10.10 $10.09 $10.09 $10.09 310
2023-01-23 $10.07 $10.09 $10.07 $10.09 $10.09 74,647
2023-01-20 $10.07 $10.08 $10.07 $10.08 $10.08 424,647
2023-01-19 $10.07 $10.07 $10.07 $10.07 $10.07 6,583
2023-01-18 $10.06 $10.08 $10.06 $10.08 $10.08 405
2023-01-17 $10.08 $10.08 $10.06 $10.08 $10.08 780,755
2023-01-13 $10.06 $10.06 $10.06 $10.06 $10.06 18
2023-01-12 $10.06 $10.06 $10.06 $10.06 $10.06 335
2023-01-11 $10.06 $10.06 $10.06 $10.06 $10.06 28
2023-01-10 $10.06 $10.06 $10.06 $10.06 $10.06 33,464
2023-01-09 $10.03 $10.04 $10.02 $10.03 $10.03 79,769
2023-01-06 $10.03 $10.05 $10.02 $10.03 $10.03 2,640
2023-01-05 $10.02 $10.03 $10.02 $10.03 $10.03 5,991
2023-01-04 $10.01 $10.01 $10.01 $10.01 $10.01 2,644
2023-01-03 $10.01 $10.01 $10.01 $10.01 $10.01 736
2022-12-30 $10.02 $10.02 $10.02 $10.02 $10.02 2,522
2022-12-29 $9.99 $9.99 $9.99 $9.99 $9.99 16
2022-12-28 $9.99 $9.99 $9.99 $9.99 $9.99 114
2022-12-27 $9.99 $9.99 $9.99 $9.99 $9.99 457
2022-12-23 $10.03 $10.03 $10.03 $10.03 $10.03 119
2022-12-22 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-12-21 $10.03 $10.03 $10.03 $10.03 $10.03 20
2022-12-20 $10.00 $10.03 $10.00 $10.03 $10.03 1,310
2022-12-19 $10.00 $10.00 $10.00 $10.00 $10.00 4
2022-12-16 $10.00 $10.01 $9.99 $10.00 $10.00 166,579
2022-12-15 $10.01 $10.01 $10.00 $10.01 $10.01 26,299
2022-12-14 $10.00 $10.00 $10.00 $10.00 $10.00 221,757
2022-12-13 $9.99 $9.99 $9.99 $9.99 $9.99 7,752
2022-12-12 $9.99 $9.99 $9.99 $9.99 $9.99 7,945
2022-12-09 $9.99 $10.00 $9.98 $9.99 $9.99 63,609
2022-12-08 $10.00 $10.00 $9.99 $9.99 $9.99 147,858
2022-12-07 $9.99 $9.99 $9.99 $9.99 $9.99 202
2022-12-06 $9.97 $9.98 $9.97 $9.98 $9.98 43,360
2022-12-05 $9.97 $9.97 $9.97 $9.97 $9.97 558
2022-12-02 $9.97 $9.98 $9.97 $9.98 $9.98 2,690
2022-12-01 $9.96 $9.97 $9.96 $9.97 $9.97 303,179
2022-11-30 $9.97 $9.97 $9.97 $9.97 $9.97 200
2022-11-29 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-28 $9.96 $9.96 $9.96 $9.96 $9.96 12,693
2022-11-25 $9.95 $9.95 $9.95 $9.95 $9.95 105
2022-11-23 $9.95 $9.96 $9.95 $9.95 $9.95 9,302
2022-11-22 $9.94 $9.94 $9.94 $9.94 $9.94 1,502
2022-11-21 $9.93 $9.93 $9.93 $9.93 $9.93 6,400
2022-11-18 $9.93 $9.93 $9.93 $9.93 $9.93 100
2022-11-17 $9.92 $9.92 $9.92 $9.92 $9.92 28
2022-11-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-15 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-14 $9.92 $9.92 $9.92 $9.92 $9.92 3
2022-11-11 $9.92 $9.92 $9.92 $9.92 $9.92 85
2022-11-10 $9.92 $9.92 $9.92 $9.92 $9.92 63,054
2022-11-09 $9.92 $9.92 $9.92 $9.92 $9.92 1
2022-11-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-07 $9.94 $9.94 $9.90 $9.92 $9.92 174,298
2022-11-04 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-11-03 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-11-02 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-11-01 $9.93 $9.93 $9.93 $9.93 $9.93 617
2022-10-31 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-10-28 $9.89 $9.89 $9.88 $9.88 $9.88 7,252
2022-10-27 $9.87 $9.87 $9.87 $9.87 $9.87 1,330
2022-10-26 $9.89 $9.89 $9.88 $9.88 $9.88 10,415
2022-10-25 $9.89 $9.89 $9.89 $9.89 $9.89 133,515
2022-10-24 $9.93 $9.96 $9.87 $9.87 $9.87 2,301
2022-10-21 $9.86 $9.86 $9.86 $9.86 $9.86 4,305
2022-10-20 $9.85 $9.85 $9.85 $9.85 $9.85 56
2022-10-19 $9.85 $9.85 $9.85 $9.85 $9.85 3,497
2022-10-18 $9.84 $9.85 $9.84 $9.85 $9.85 35,068
2022-10-17 $9.96 $9.96 $9.84 $9.84 $9.84 868
2022-10-14 $9.84 $9.84 $9.84 $9.84 $9.84 3
2022-10-13 $9.84 $9.84 $9.84 $9.84 $9.84 35
2022-10-12 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-10-11 $9.82 $9.85 $9.82 $9.84 $9.84 2,422
2022-10-10 $9.82 $9.83 $9.82 $9.82 $9.82 13,554
2022-10-07 $9.84 $9.84 $9.84 $9.84 $9.84 208
2022-10-06 $9.82 $9.82 $9.82 $9.82 $9.82 72
2022-10-05 $9.82 $9.82 $9.82 $9.82 $9.82 309
2022-10-04 $9.85 $9.85 $9.81 $9.84 $9.84 195,894
2022-10-03 $9.84 $9.84 $9.81 $9.81 $9.81 4,687
2022-09-30 $9.82 $9.84 $9.82 $9.84 $9.84 830
2022-09-29 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-28 $9.87 $9.87 $9.80 $9.80 $9.80 4,535
2022-09-27 $9.97 $9.97 $9.80 $9.80 $9.80 4,935
2022-09-26 $9.80 $9.80 $9.80 $9.80 $9.80 123,704
2022-09-23 $9.81 $9.81 $9.81 $9.81 $9.81 3
2022-09-22 $9.80 $9.81 $9.79 $9.81 $9.81 25,672
2022-09-21 $9.79 $9.79 $9.79 $9.79 $9.79 9,627
2022-09-20 $9.79 $9.79 $9.79 $9.79 $9.79 1,048
2022-09-19 $9.79 $9.79 $9.79 $9.79 $9.79 31,899
2022-09-16 $9.79 $9.79 $9.79 $9.79 $9.79 1,477
2022-09-15 $9.79 $9.79 $9.79 $9.79 $9.79 3,984
2022-09-14 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-09-13 $9.79 $9.80 $9.79 $9.80 $9.80 5,818
2022-09-12 $9.79 $9.80 $9.78 $9.78 $9.78 71,636
2022-09-09 $9.80 $9.80 $9.78 $9.78 $9.78 1,149
2022-09-08 $9.79 $9.79 $9.79 $9.79 $9.79 3
2022-09-07 $9.80 $9.80 $9.79 $9.79 $9.79 37,100
2022-09-06 $9.78 $9.78 $9.78 $9.78 $9.78 67,687
2022-09-02 $9.79 $9.80 $9.79 $9.79 $9.79 10,047
2022-09-01 $9.78 $9.78 $9.78 $9.78 $9.78 894
2022-08-31 $9.77 $9.78 $9.77 $9.78 $9.78 500
2022-08-30 $9.76 $9.77 $9.76 $9.77 $9.77 86,000
2022-08-29 $9.76 $9.76 $9.76 $9.76 $9.76 1,002
2022-08-26 $9.76 $9.76 $9.76 $9.76 $9.76 3,963
2022-08-25 $9.76 $9.78 $9.76 $9.78 $9.78 352
2022-08-24 $9.77 $9.77 $9.77 $9.77 $9.77 25,987
2022-08-23 $9.77 $9.77 $9.75 $9.77 $9.77 2,358
2022-08-22 $9.75 $9.76 $9.75 $9.76 $9.76 502,197
2022-08-19 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-08-18 $9.75 $9.75 $9.75 $9.75 $9.75 1
2022-08-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-08-16 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-08-15 $9.75 $9.75 $9.75 $9.75 $9.75 20,238
2022-08-12 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-08-11 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-08-10 $9.78 $9.78 $9.76 $9.76 $9.76 8,725
2022-08-09 $9.77 $9.77 $9.77 $9.77 $9.77 17,300
2022-08-08 $9.77 $9.77 $9.75 $9.77 $9.77 32,829
2022-08-05 $9.74 $9.76 $9.74 $9.76 $9.76 1,592
2022-08-04 $9.76 $9.76 $9.76 $9.76 $9.76 1
2022-08-03 $9.74 $9.76 $9.74 $9.76 $9.76 5,000
2022-08-02 $9.76 $9.76 $9.76 $9.76 $9.76 22,102
2022-08-01 $9.75 $9.75 $9.74 $9.75 $9.75 58,950
2022-07-29 $9.78 $9.78 $9.74 $9.74 $9.74 7,393
2022-07-28 $9.75 $9.75 $9.74 $9.74 $9.74 13,765
2022-07-27 $9.76 $9.76 $9.76 $9.76 $9.76 100,005
2022-07-26 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-07-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-07-22 $9.73 $9.76 $9.73 $9.76 $9.76 22,803
2022-07-21 $9.72 $9.72 $9.72 $9.72 $9.72 21
2022-07-20 $9.71 $9.72 $9.70 $9.72 $9.72 34,609
2022-07-19 $9.71 $9.71 $9.71 $9.71 $9.71 400
2022-07-18 $9.72 $9.72 $9.72 $9.72 $9.72 361
2022-07-15 $9.71 $9.71 $9.71 $9.71 $9.71 501
2022-07-14 $9.73 $9.73 $9.73 $9.73 $9.73 1,199
2022-07-13 $9.70 $9.70 $9.70 $9.70 $9.70 102
2022-07-12 $9.71 $9.71 $9.71 $9.71 $9.71 45,802
2022-07-11 $9.71 $9.71 $9.71 $9.71 $9.71 1,050
2022-07-08 $9.70 $9.70 $9.70 $9.70 $9.70 58
2022-07-07 $9.70 $9.70 $9.70 $9.70 $9.70 7
2022-07-06 $9.70 $9.70 $9.70 $9.70 $9.70 3
2022-07-05 $9.70 $9.70 $9.70 $9.70 $9.70 52
2022-07-01 $9.70 $9.70 $9.70 $9.70 $9.70 2
2022-06-30 $9.70 $9.70 $9.69 $9.70 $9.70 21,310
2022-06-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-06-28 $9.72 $9.72 $9.70 $9.70 $9.70 201,408
2022-06-27 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-06-24 $9.70 $9.70 $9.70 $9.70 $9.70 641
2022-06-23 $9.73 $9.73 $9.73 $9.73 $9.73 459
2022-06-22 $9.70 $9.71 $9.70 $9.71 $9.71 6,703
2022-06-21 $9.70 $9.70 $9.70 $9.70 $9.70 262
2022-06-17 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-06-16 $9.70 $9.70 $9.70 $9.70 $9.70 183
2022-06-15 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-06-14 $9.72 $9.72 $9.70 $9.70 $9.70 57,554
2022-06-13 $9.72 $9.72 $9.72 $9.72 $9.72 5
2022-06-10 $9.70 $9.72 $9.70 $9.72 $9.72 1,547
2022-06-09 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-06-08 $9.69 $9.69 $9.69 $9.69 $9.69 12
2022-06-07 $9.69 $9.69 $9.69 $9.69 $9.69 107
2022-06-06 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-06-03 $9.69 $9.69 $9.69 $9.69 $9.69 67
2022-06-02 $9.69 $9.69 $9.69 $9.69 $9.69 0
2022-06-01 $9.71 $9.71 $9.69 $9.69 $9.69 48,147
2022-05-31 $9.74 $9.74 $9.74 $9.74 $9.74 22,004
2022-05-27 $9.72 $9.74 $9.68 $9.71 $9.71 40,864
2022-05-26 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-05-25 $9.69 $9.69 $9.69 $9.69 $9.69 103
2022-05-24 $9.68 $9.68 $9.68 $9.68 $9.68 1
2022-05-23 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-20 $9.68 $9.68 $9.68 $9.68 $9.68 100
2022-05-19 $9.68 $9.68 $9.68 $9.68 $9.68 931,870
2022-05-18 $9.68 $9.68 $9.68 $9.68 $9.68 5
2022-05-17 $9.68 $9.68 $9.68 $9.68 $9.68 1
2022-05-16 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-13 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-05-12 $9.68 $9.68 $9.68 $9.68 $9.68 3
2022-05-11 $9.70 $9.70 $9.68 $9.68 $9.68 4,507
2022-05-10 $9.76 $9.76 $9.76 $9.76 $9.76 20
2022-05-09 $9.75 $9.77 $9.73 $9.76 $9.76 1,587
2022-05-06 $9.72 $9.73 $9.72 $9.73 $9.73 44,594
2022-05-05 $9.72 $9.72 $9.72 $9.72 $9.72 5,418
2022-05-04 $9.77 $9.77 $9.77 $9.77 $9.77 1
2022-05-03 $9.73 $9.77 $9.73 $9.77 $9.77 102,006
2022-05-02 $9.73 $9.73 $9.73 $9.73 $9.73 1,200
2022-04-29 $9.72 $9.72 $9.72 $9.72 $9.72 100,001
2022-04-28 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-04-27 $9.73 $9.73 $9.73 $9.73 $9.73 62,700
2022-04-26 $9.75 $9.75 $9.75 $9.75 $9.75 1
2022-04-25 $9.75 $9.75 $9.75 $9.75 $9.75 5
2022-04-22 $9.75 $9.75 $9.75 $9.75 $9.75 5
2022-04-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-04-20 $9.75 $9.75 $9.75 $9.75 $9.75 52
2022-04-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-04-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-04-14 $9.75 $9.75 $9.74 $9.75 $9.75 1,802
2022-04-13 $9.70 $9.72 $9.70 $9.72 $9.72 18,580
2022-04-12 $9.70 $9.70 $9.70 $9.70 $9.70 7,750
2022-04-11 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-04-08 $9.67 $9.67 $9.67 $9.67 $9.67 162
2022-04-07 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-04-06 $9.68 $9.68 $9.67 $9.67 $9.67 226
2022-04-05 $9.72 $9.72 $9.72 $9.72 $9.72 422
2022-04-04 $9.69 $9.69 $9.69 $9.69 $9.69 2
2022-04-01 $9.69 $9.69 $9.69 $9.69 $9.69 20,250
2022-03-31 $9.70 $9.70 $9.70 $9.70 $9.70 142
2022-03-30 $9.69 $9.69 $9.69 $9.69 $9.69 300,000
2022-03-29 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-03-28 $9.67 $9.67 $9.67 $9.67 $9.67 40
2022-03-25 $9.67 $9.67 $9.67 $9.67 $9.67 402
2022-03-24 $9.69 $9.69 $9.69 $9.69 $9.69 0
2022-03-23 $9.69 $9.69 $9.69 $9.69 $9.69 0
2022-03-22 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-03-21 $9.69 $9.69 $9.69 $9.69 $9.69 2
2022-03-18 $9.69 $9.69 $9.69 $9.69 $9.69 2
2022-03-17 $9.68 $9.69 $9.67 $9.69 $9.69 3,358
2022-03-16 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-15 $9.68 $9.68 $9.62 $9.65 $9.65 52,944
2022-03-14 $9.67 $9.67 $9.67 $9.67 $9.67 80
2022-03-11 $9.67 $9.67 $9.67 $9.67 $9.67 5
2022-03-10 $9.67 $9.67 $9.67 $9.67 $9.67 2
2022-03-09 $9.67 $9.67 $9.67 $9.67 $9.67 85
2022-03-08 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-03-07 $9.67 $9.67 $9.67 $9.67 $9.67 2
2022-03-04 $9.67 $9.67 $9.67 $9.67 $9.67 102
2022-03-03 $9.66 $9.67 $9.65 $9.67 $9.67 5,800
2022-03-02 $9.66 $9.67 $9.66 $9.66 $9.66 3,611
2022-03-01 $9.63 $9.67 $9.62 $9.63 $9.63 1,642
2022-02-28 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-02-25 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-02-24 $9.62 $9.67 $9.62 $9.67 $9.67 466
2022-02-23 $9.66 $9.66 $9.66 $9.66 $9.66 0
2022-02-22 $9.66 $9.66 $9.66 $9.66 $9.66 1,300
2022-02-18 $9.66 $9.66 $9.66 $9.66 $9.66 10
2022-02-17 $9.66 $9.66 $9.66 $9.66 $9.66 10
2022-02-16 $9.66 $9.66 $9.66 $9.66 $9.66 2
2022-02-15 $9.66 $9.66 $9.66 $9.66 $9.66 252
2022-02-14 $9.66 $9.66 $9.66 $9.66 $9.66 124
2022-02-11 $9.69 $9.69 $9.69 $9.69 $9.69 140
2022-02-10 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-02-09 $9.67 $9.67 $9.67 $9.67 $9.67 8
2022-02-08 $9.67 $9.67 $9.67 $9.67 $9.67 18
2022-02-07 $9.65 $9.67 $9.65 $9.67 $9.67 1,867
2022-02-04 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-02-03 $9.68 $9.68 $9.68 $9.68 $9.68 8
2022-02-02 $9.67 $9.68 $9.67 $9.68 $9.68 599
2022-02-01 $9.67 $9.68 $9.64 $9.67 $9.67 4,626
2022-01-31 $9.63 $9.63 $9.63 $9.63 $9.63 254
2022-01-28 $9.63 $9.63 $9.63 $9.63 $9.63 0
2022-01-27 $9.64 $9.64 $9.61 $9.63 $9.63 14,920
2022-01-26 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-01-25 $9.64 $9.64 $9.64 $9.64 $9.64 232
2022-01-24 $9.67 $9.67 $9.63 $9.65 $9.65 13,302
2022-01-21 $9.71 $9.83 $9.71 $9.77 $9.77 20,201
2022-01-20 $9.71 $9.71 $9.71 $9.71 $9.71 1
2022-01-19 $9.71 $9.71 $9.71 $9.71 $9.71 4
2022-01-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-01-14 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-01-13 $9.67 $9.71 $9.67 $9.71 $9.71 34,616
2022-01-12 $9.71 $9.71 $9.71 $9.71 $9.71 2
2022-01-11 $9.71 $9.71 $9.71 $9.71 $9.71 1,659
2022-01-10 $9.70 $9.71 $9.66 $9.71 $9.71 1,973
2022-01-07 $9.70 $9.71 $9.69 $9.71 $9.71 22,608
2022-01-06 $9.66 $9.72 $9.66 $9.70 $9.70 108,078
2022-01-05 $9.67 $9.69 $9.67 $9.69 $9.69 1,485
2022-01-04 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-01-03 $9.68 $9.68 $9.67 $9.67 $9.67 2,303
2021-12-31 $9.70 $9.70 $9.70 $9.70 $9.70 2
2021-12-30 $9.70 $9.70 $9.70 $9.70 $9.70 276
2021-12-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-12-28 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-12-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-12-23 $9.69 $9.70 $9.69 $9.70 $9.70 1,520
2021-12-22 $9.70 $9.70 $9.68 $9.69 $9.69 7,110
2021-12-21 $9.69 $9.69 $9.69 $9.69 $9.69 256
2021-12-20 $9.69 $9.70 $9.69 $9.69 $9.69 544
2021-12-17 $9.69 $9.70 $9.69 $9.69 $9.69 2,743
2021-12-16 $9.69 $9.70 $9.69 $9.69 $9.69 1,578
2021-12-15 $9.70 $9.70 $9.69 $9.69 $9.69 2,301
2021-12-14 $9.69 $9.70 $9.69 $9.70 $9.70 136,650
2021-12-13 $9.70 $9.70 $9.68 $9.69 $9.69 23,066
2021-12-10 $9.71 $9.72 $9.69 $9.71 $9.71 35,102
2021-12-09 $9.69 $9.71 $9.69 $9.71 $9.71 10,918
2021-12-08 $9.70 $9.70 $9.69 $9.70 $9.70 9,768
2021-12-07 $9.68 $9.70 $9.68 $9.70 $9.70 29,421
2021-12-06 $9.69 $9.69 $9.67 $9.68 $9.68 9,904
2021-12-03 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-12-02 $9.71 $9.71 $9.69 $9.69 $9.69 6,647
2021-12-01 $9.71 $9.72 $9.70 $9.70 $9.70 22,640
2021-11-30 $9.72 $9.72 $9.72 $9.72 $9.72 1
2021-11-29 $9.72 $9.75 $9.69 $9.72 $9.72 1,408
2021-11-26 $9.75 $9.75 $9.75 $9.75 $9.75 88
2021-11-24 $9.75 $9.75 $9.75 $9.75 $9.75 8
2021-11-23 $9.69 $9.75 $9.67 $9.75 $9.75 5,793
2021-11-22 $9.73 $9.74 $9.73 $9.74 $9.74 10,827
2021-11-19 $9.69 $9.73 $9.69 $9.73 $9.73 434
2021-11-18 $9.73 $9.73 $9.71 $9.71 $9.71 97,318
2021-11-17 $9.71 $9.71 $9.71 $9.71 $9.71 100,000
2021-11-16 $9.72 $9.73 $9.72 $9.72 $9.72 1,937
2021-11-15 $9.71 $9.71 $9.71 $9.71 $9.71 2,719
2021-11-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-11-11 $9.70 $9.70 $9.70 $9.70 $9.70 123
2021-11-10 $9.67 $9.69 $9.67 $9.69 $9.69 1,333
2021-11-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-11-08 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-11-05 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-11-04 $9.73 $9.73 $9.73 $9.73 $9.73 197
2021-11-03 $9.67 $9.75 $9.67 $9.75 $9.75 4,910
2021-11-02 $9.70 $9.70 $9.70 $9.70 $9.70 2
2021-11-01 $9.66 $9.71 $9.65 $9.70 $9.70 25,401
2021-10-29 $9.69 $9.72 $9.66 $9.71 $9.71 8,484
2021-10-28 $9.71 $9.72 $9.65 $9.69 $9.69 86,252
2021-10-27 $9.74 $9.78 $9.74 $9.78 $9.78 11,151
2021-10-26 $9.75 $9.78 $9.75 $9.78 $9.78 1,200
2021-10-25 $9.71 $9.71 $9.71 $9.71 $9.71 206
2021-10-22 $9.84 $9.84 $9.84 $9.84 $9.84 207
2021-10-21 $9.84 $9.84 $9.84 $9.84 $9.84 3
2021-10-20 $9.84 $9.84 $9.84 $9.84 $9.84 0
2021-10-19 $9.84 $9.84 $9.84 $9.84 $9.84 6
2021-10-18 $9.83 $9.84 $9.83 $9.84 $9.84 1,159
2021-10-15 $9.84 $9.84 $9.84 $9.84 $9.84 2
2021-10-14 $9.84 $9.84 $9.84 $9.84 $9.84 67
2021-10-13 $9.80 $9.84 $9.80 $9.84 $9.84 437
2021-10-12 $9.81 $9.81 $9.81 $9.81 $9.81 16
2021-10-11 $9.75 $9.81 $9.75 $9.81 $9.81 276
2021-10-08 $9.79 $9.79 $9.79 $9.79 $9.79 455
2021-10-07 $9.67 $9.83 $9.66 $9.80 $9.80 98,747
2021-10-06 $9.70 $9.80 $9.65 $9.73 $9.73 2,851
2021-10-05 $9.67 $9.74 $9.65 $9.71 $9.71 144,718
2021-10-04 $9.89 $9.89 $9.63 $9.63 $9.63 1,700
2021-10-01 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-09-30 $9.75 $9.75 $9.75 $9.75 $9.75 6
2021-09-29 $9.75 $9.75 $9.75 $9.75 $9.75 5
2021-09-28 $9.75 $9.75 $9.75 $9.75 $9.75 6,761
2021-09-27 $9.73 $9.73 $9.73 $9.73 $9.73 204
2021-09-24 $9.74 $9.74 $9.74 $9.74 $9.74 116
2021-09-23 $9.72 $9.74 $9.72 $9.74 $9.74 802
2021-09-22 $9.65 $9.65 $9.65 $9.65 $9.65 2
2021-09-21 $9.88 $9.88 $9.64 $9.65 $9.65 4,900
2021-09-20 $9.70 $9.70 $9.70 $9.70 $9.70 167
2021-09-17 $9.68 $9.68 $9.68 $9.68 $9.68 2
2021-09-16 $9.68 $9.68 $9.68 $9.68 $9.68 2
2021-09-15 $9.70 $9.70 $9.68 $9.68 $9.68 695
2021-09-14 $9.70 $9.70 $9.70 $9.70 $9.70 9,805
2021-09-02 $9.52 $9.52 $9.52 $9.52 $9.52 0
2021-09-01 $9.52 $9.52 $9.52 $9.52 $9.52 0
2021-08-31 $9.52 $9.52 $9.52 $9.52 $9.52 0
2021-08-30 $9.52 $9.52 $9.52 $9.52 $9.52 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.