P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU) Exchange: NASDAQ

  1. Overview
  2. P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU)

Data as of May 2, 2025

$9.92 ($0.00) 0.00%

P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date May 2, 2025
Open $9.92
Previous Close $9.92
High $9.92
Low $9.92
Adjusted Open $9.92
Previous Adjusted Close $9.92
Adjusted High $9.92
Adjusted Low $9.92

About P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU)

Foresight Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)

Invest in P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU)

Date Open High Low Close Adj.Close Volume
2021-12-03 $9.92 $9.92 $9.92 $9.92 $9.92 32
2021-12-02 $9.92 $9.92 $9.92 $9.92 $9.92 0
2021-12-01 $10.02 $10.02 $9.92 $9.92 $9.92 221
2021-11-30 $10.45 $10.45 $10.45 $10.45 $10.45 15
2021-11-29 $10.45 $10.45 $10.45 $10.45 $10.45 272
2021-11-26 $10.20 $10.33 $10.20 $10.33 $10.33 4,140
2021-11-24 $10.26 $10.26 $10.26 $10.26 $10.26 0
2021-11-23 $10.25 $10.33 $10.25 $10.26 $10.26 931
2021-11-22 $10.45 $10.45 $10.07 $10.07 $10.07 53,475
2021-11-19 $10.02 $10.02 $10.02 $10.02 $10.02 1
2021-11-18 $10.02 $10.02 $10.02 $10.02 $10.02 1
2021-11-17 $10.02 $10.02 $10.02 $10.02 $10.02 354
2021-11-16 $10.03 $10.03 $10.03 $10.03 $10.03 9
2021-11-15 $10.24 $10.24 $10.03 $10.03 $10.03 2,001
2021-11-12 $10.42 $10.42 $10.42 $10.42 $10.42 53
2021-11-11 $10.42 $10.42 $10.42 $10.42 $10.42 3
2021-11-10 $10.42 $10.42 $10.42 $10.42 $10.42 5,104
2021-11-09 $10.44 $10.45 $10.44 $10.44 $10.44 3,602
2021-11-08 $10.45 $10.45 $10.43 $10.45 $10.45 28,879
2021-11-05 $10.41 $10.45 $10.30 $10.45 $10.45 53,527
2021-11-04 $10.38 $10.42 $10.38 $10.41 $10.41 4,118
2021-11-03 $10.19 $10.44 $10.19 $10.41 $10.41 7,395
2021-11-02 $10.40 $10.40 $10.40 $10.40 $10.40 35,471
2021-11-01 $10.33 $10.40 $10.30 $10.30 $10.30 3,736
2021-10-29 $10.39 $10.40 $10.39 $10.40 $10.40 1,961
2021-10-28 $10.31 $10.36 $10.31 $10.36 $10.36 1,610
2021-10-27 $10.29 $10.29 $10.29 $10.29 $10.29 73
2021-10-26 $10.28 $10.29 $10.28 $10.29 $10.29 2,451
2021-10-25 $10.24 $10.30 $10.24 $10.30 $10.30 810
2021-10-22 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-21 $10.22 $10.22 $10.21 $10.22 $10.22 1,261
2021-10-20 $10.23 $10.23 $10.23 $10.23 $10.23 96
2021-10-19 $10.23 $10.23 $10.22 $10.23 $10.23 10,427
2021-10-18 $10.22 $10.22 $10.22 $10.22 $10.22 21
2021-10-15 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-14 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-13 $10.22 $10.22 $10.22 $10.22 $10.22 10,671
2021-10-12 $10.25 $10.25 $10.25 $10.25 $10.25 1,100
2021-10-11 $10.19 $10.20 $10.19 $10.19 $10.19 3,803
2021-10-08 $10.20 $10.20 $10.19 $10.19 $10.19 2,050
2021-10-07 $10.21 $10.21 $10.20 $10.20 $10.20 2,087
2021-10-06 $10.20 $10.22 $10.19 $10.19 $10.19 2,405
2021-10-05 $10.18 $10.18 $10.18 $10.18 $10.18 0
2021-10-04 $10.14 $10.18 $10.14 $10.18 $10.18 7,007
2021-10-01 $10.12 $10.14 $10.12 $10.14 $10.14 412
2021-09-30 $10.15 $10.15 $10.15 $10.15 $10.15 100
2021-09-29 $10.15 $10.15 $10.15 $10.15 $10.15 965
2021-09-28 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-09-27 $10.15 $10.15 $10.15 $10.15 $10.15 988
2021-09-24 $10.15 $10.15 $10.14 $10.14 $10.14 630
2021-09-23 $10.15 $10.15 $10.15 $10.15 $10.15 10,501
2021-09-22 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-09-21 $10.15 $10.24 $10.14 $10.15 $10.15 4,776
2021-09-20 $10.07 $10.16 $10.07 $10.16 $10.16 11,157
2021-09-17 $10.11 $10.16 $10.11 $10.12 $10.12 4,210
2021-09-16 $10.12 $10.12 $10.12 $10.12 $10.12 510
2021-09-15 $10.15 $10.15 $10.15 $10.15 $10.15 1,301
2021-09-14 $10.11 $10.11 $10.11 $10.11 $10.11 130
2021-09-13 $10.17 $10.17 $10.17 $10.17 $10.17 223
2021-09-10 $10.17 $10.17 $10.17 $10.17 $10.17 4
2021-09-09 $10.15 $10.18 $10.14 $10.17 $10.17 3,612
2021-09-08 $10.14 $10.18 $10.14 $10.18 $10.18 5,002
2021-09-07 $10.19 $10.21 $10.15 $10.15 $10.15 1,310
2021-09-03 $10.11 $10.11 $10.11 $10.11 $10.11 144
2021-09-02 $10.22 $10.22 $10.05 $10.10 $10.10 1,128
2021-09-01 $10.10 $10.10 $10.10 $10.10 $10.10 1
2021-08-31 $10.10 $10.10 $10.10 $10.10 $10.10 1,600
2021-08-30 $10.05 $10.08 $10.02 $10.07 $10.07 12,209
2021-08-27 $10.05 $10.08 $10.05 $10.05 $10.05 10,673
2021-08-26 $10.11 $10.11 $10.10 $10.10 $10.10 14,405
2021-08-25 $10.05 $10.05 $10.05 $10.05 $10.05 171
2021-08-24 $10.04 $10.04 $10.04 $10.04 $10.04 32
2021-08-23 $10.04 $10.04 $10.04 $10.04 $10.04 151
2021-08-20 $10.16 $10.16 $10.12 $10.12 $10.12 300
2021-08-19 $10.20 $10.20 $10.20 $10.20 $10.20 200,214
2021-08-18 $10.22 $10.22 $10.22 $10.22 $10.22 805
2021-08-17 $10.08 $10.16 $10.03 $10.16 $10.16 1,119
2021-08-16 $10.08 $10.28 $10.08 $10.28 $10.28 1,926
2021-08-13 $10.13 $10.26 $10.13 $10.26 $10.26 1,912
2021-08-12 $10.25 $10.25 $10.25 $10.25 $10.25 2,642
2021-08-11 $10.18 $10.28 $10.15 $10.28 $10.28 10,796
2021-08-10 $10.18 $10.18 $10.06 $10.06 $10.06 20,043
2021-08-09 $10.10 $10.10 $10.10 $10.10 $10.10 514
2021-08-06 $10.24 $10.24 $10.24 $10.24 $10.24 609
2021-08-05 $10.24 $10.24 $10.24 $10.24 $10.24 333
2021-08-04 $10.25 $10.25 $10.25 $10.25 $10.25 520
2021-08-03 $10.10 $10.30 $10.10 $10.28 $10.28 3,263
2021-08-02 $10.30 $10.30 $10.30 $10.30 $10.30 102
2021-07-30 $10.28 $10.28 $10.25 $10.26 $10.26 33,783
2021-07-29 $10.30 $10.30 $10.30 $10.30 $10.30 1,760
2021-07-28 $10.27 $10.33 $10.25 $10.33 $10.33 6,250
2021-07-27 $10.20 $10.27 $10.20 $10.27 $10.27 533
2021-07-26 $10.18 $10.18 $10.18 $10.18 $10.18 510
2021-07-23 $10.18 $10.25 $10.18 $10.25 $10.25 11,448
2021-07-22 $10.25 $10.25 $10.25 $10.25 $10.25 382
2021-07-21 $10.30 $10.30 $10.30 $10.30 $10.30 219
2021-07-20 $10.31 $10.31 $10.28 $10.30 $10.30 7,510
2021-07-19 $10.30 $10.30 $10.24 $10.25 $10.25 346,544
2021-07-16 $10.38 $10.38 $10.33 $10.34 $10.34 11,206
2021-07-15 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-14 $10.33 $10.33 $10.33 $10.33 $10.33 305
2021-07-13 $10.31 $10.37 $10.31 $10.37 $10.37 6,072
2021-07-12 $10.35 $10.35 $10.31 $10.31 $10.31 26,122
2021-07-09 $10.33 $10.40 $10.33 $10.40 $10.40 2,762
2021-07-08 $10.36 $10.36 $10.33 $10.33 $10.33 34,116
2021-07-07 $10.36 $10.36 $10.36 $10.36 $10.36 862
2021-07-06 $10.31 $10.31 $10.31 $10.31 $10.31 360
2021-07-02 $10.30 $10.36 $10.25 $10.31 $10.31 35,260
2021-07-01 $10.33 $10.33 $10.30 $10.33 $10.33 26,958
2021-06-30 $10.29 $10.36 $10.29 $10.33 $10.33 6,685
2021-06-29 $10.36 $10.36 $10.35 $10.35 $10.35 25,290
2021-06-28 $10.31 $10.36 $10.30 $10.36 $10.36 17,367
2021-06-25 $10.36 $10.38 $10.35 $10.35 $10.35 32,516
2021-06-24 $10.36 $10.36 $10.30 $10.35 $10.35 24,442
2021-06-23 $10.30 $10.30 $10.30 $10.30 $10.30 502
2021-06-22 $10.32 $10.35 $10.28 $10.35 $10.35 5,512
2021-06-21 $10.32 $10.35 $10.32 $10.35 $10.35 42,652
2021-06-18 $10.33 $10.33 $10.33 $10.33 $10.33 40,581
2021-06-17 $10.27 $10.33 $10.26 $10.33 $10.33 16,384
2021-06-16 $10.27 $10.28 $10.25 $10.28 $10.28 5,210
2021-06-15 $10.23 $10.33 $10.23 $10.32 $10.32 62,098
2021-06-14 $10.24 $10.27 $10.24 $10.27 $10.27 93,682
2021-06-11 $10.27 $10.27 $10.27 $10.27 $10.27 111
2021-06-10 $10.25 $10.33 $10.19 $10.27 $10.27 28,406
2021-06-09 $10.29 $10.33 $10.25 $10.33 $10.33 325,442
2021-06-08 $10.24 $10.31 $10.23 $10.31 $10.31 36,556
2021-06-07 $10.22 $10.30 $10.21 $10.27 $10.27 24,526
2021-06-04 $10.31 $10.31 $10.26 $10.26 $10.26 3,999
2021-06-03 $10.23 $10.26 $10.19 $10.22 $10.22 56,026
2021-06-02 $10.20 $10.30 $10.20 $10.30 $10.30 1,752
2021-06-01 $10.22 $10.30 $10.20 $10.29 $10.29 93,475
2021-05-28 $10.24 $10.25 $10.19 $10.25 $10.25 41,059
2021-05-27 $10.22 $10.26 $10.20 $10.23 $10.23 198,559
2021-05-26 $10.25 $10.29 $10.22 $10.24 $10.24 2,316,651
2021-05-25 $9.96 $9.97 $9.94 $9.97 $9.97 168,403
2021-05-24 $9.94 $9.97 $9.94 $9.95 $9.95 9,035
2021-05-21 $9.95 $9.97 $9.94 $9.95 $9.95 48,602
2021-05-20 $10.00 $10.00 $9.94 $9.94 $9.94 65,777
2021-05-19 $9.97 $9.97 $9.96 $9.97 $9.97 24,878
2021-05-18 $9.98 $9.98 $9.98 $9.98 $9.98 25,023
2021-05-17 $9.98 $10.00 $9.97 $9.99 $9.99 62,408
2021-05-14 $9.98 $10.00 $9.98 $10.00 $10.00 7,172
2021-05-13 $10.01 $10.05 $9.99 $10.00 $10.00 36,495
2021-05-12 $9.98 $10.00 $9.98 $10.00 $10.00 1,196
2021-05-11 $9.98 $10.02 $9.98 $10.01 $10.01 11,039
2021-05-10 $9.99 $10.00 $9.99 $10.00 $10.00 11,502
2021-05-07 $10.00 $10.00 $10.00 $10.00 $10.00 10,077
2021-05-06 $10.02 $10.02 $9.99 $10.01 $10.01 2,820
2021-05-05 $10.02 $10.02 $9.99 $10.02 $10.02 1,129
2021-05-04 $10.04 $10.06 $9.99 $10.00 $10.00 6,732
2021-05-03 $9.99 $10.00 $9.99 $10.00 $10.00 5,332
2021-04-30 $9.99 $10.01 $9.98 $10.00 $10.00 8,619
2021-04-29 $9.99 $10.00 $9.97 $10.00 $10.00 2,952
2021-04-28 $9.95 $9.99 $9.94 $9.98 $9.98 38,509
2021-04-27 $9.93 $9.99 $9.92 $9.95 $9.95 88,277
2021-04-26 $10.02 $10.02 $10.00 $10.00 $10.00 1,643
2021-04-23 $10.00 $10.01 $9.93 $10.00 $10.00 22,285
2021-04-22 $10.00 $10.01 $9.95 $10.00 $10.00 187,806
2021-04-21 $9.92 $9.99 $9.92 $9.99 $9.99 9,775
2021-04-20 $10.02 $10.02 $9.95 $9.99 $9.99 14,477
2021-04-19 $10.02 $10.07 $9.96 $10.07 $10.07 199,804
2021-04-16 $10.00 $10.04 $10.00 $10.03 $10.03 7,133
2021-04-15 $10.00 $10.10 $9.99 $10.06 $10.06 285,461
2021-04-14 $9.99 $10.00 $9.95 $10.00 $10.00 184,255
2021-04-13 $9.99 $10.02 $9.96 $10.00 $10.00 31,390
2021-04-12 $10.00 $10.05 $9.97 $10.05 $10.05 574,392
2021-04-09 $9.96 $10.00 $9.95 $9.95 $9.95 90,418
2021-04-08 $9.94 $9.97 $9.91 $9.97 $9.97 48,526
2021-04-07 $9.93 $9.98 $9.93 $9.98 $9.98 14,386
2021-04-06 $9.97 $9.98 $9.91 $9.97 $9.97 7,713
2021-04-05 $9.97 $9.98 $9.92 $9.95 $9.95 58,599
2021-04-01 $9.96 $10.00 $9.85 $9.95 $9.95 22,635
2021-03-31 $9.91 $9.99 $9.84 $9.91 $9.91 48,079
2021-03-30 $9.95 $9.98 $9.95 $9.96 $9.96 36,980
2021-03-29 $9.85 $9.98 $9.85 $9.94 $9.94 53,273
2021-03-26 $9.90 $10.00 $9.90 $9.98 $9.98 148,053
2021-03-25 $9.81 $9.90 $9.75 $9.89 $9.89 18,886
2021-03-24 $9.93 $9.93 $9.86 $9.87 $9.87 106,005
2021-03-23 $9.98 $9.98 $9.91 $9.95 $9.95 328,943
2021-03-22 $9.91 $9.99 $9.91 $9.97 $9.97 171,823
2021-03-19 $9.96 $10.00 $9.92 $10.00 $10.00 92,618
2021-03-18 $10.00 $10.00 $9.97 $10.00 $10.00 12,748
2021-03-17 $10.00 $10.00 $9.95 $9.98 $9.98 52,097
2021-03-16 $10.00 $10.01 $9.99 $9.99 $9.99 129,165
2021-03-15 $10.01 $10.03 $9.98 $9.99 $9.99 192,236
2021-03-12 $10.05 $10.06 $10.00 $10.03 $10.03 93,625
2021-03-11 $10.05 $10.09 $10.00 $10.04 $10.04 1,115,444
2021-03-10 $10.06 $10.12 $10.01 $10.09 $10.09 39,159
2021-03-09 $10.23 $10.23 $10.10 $10.10 $10.10 6,936
2021-03-08 $10.11 $10.30 $10.07 $10.26 $10.26 31,791
2021-03-05 $10.01 $10.20 $10.00 $10.14 $10.14 304,588
2021-03-04 $10.09 $10.09 $9.99 $10.04 $10.04 257,214
2021-03-03 $10.14 $10.20 $10.00 $10.06 $10.06 1,084,264
2021-03-02 $10.16 $10.20 $10.05 $10.08 $10.08 362,250
2021-03-01 $10.20 $10.20 $10.15 $10.19 $10.19 537,597
2021-02-26 $10.25 $10.31 $10.19 $10.20 $10.20 229,491
2021-02-25 $10.37 $10.37 $10.26 $10.30 $10.30 228,629
2021-02-24 $10.35 $10.38 $10.30 $10.36 $10.36 137,454
2021-02-23 $10.35 $10.40 $10.27 $10.37 $10.37 146,030
2021-02-22 $10.46 $10.56 $10.33 $10.40 $10.40 216,103
2021-02-19 $10.35 $10.55 $10.31 $10.39 $10.39 331,272
2021-02-18 $10.30 $10.36 $10.30 $10.30 $10.30 573,300
2021-02-17 $10.39 $10.39 $10.30 $10.33 $10.33 518,780
2021-02-16 $10.38 $10.40 $10.35 $10.37 $10.37 344,035
2021-02-12 $10.43 $10.43 $10.33 $10.34 $10.34 398,359
2021-02-11 $10.39 $10.47 $10.32 $10.40 $10.40 1,882,461
2021-02-10 $10.30 $10.48 $10.27 $10.30 $10.30 12,673,875

P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU) News Headlines

Recent P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU) News
Similar Companies to P3 Health Partners Inc - Units (1 Ord Share Class A & 1/3 War) (FOREU) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
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.