Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fintech Acquisition Corp V Cl A (NQ: FTCV )

10.06 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.870 9.900 9.870 9.880 97,693 +0.00(+0.00%)
Feb 25, 2022 9.850 9.895 9.870 9.880 115,230 +0.02(+0.20%)
Feb 24, 2022 9.840 9.870 9.830 9.860 212,119 +0.01(+0.10%)
Feb 23, 2022 9.890 9.891 9.850 9.850 87,166 -0.03(-0.30%)
Feb 22, 2022 9.900 9.950 9.870 9.880 194,419 -0.07(-0.70%)
Feb 18, 2022 9.950 0 +0.00(+0.00%)
Feb 17, 2022 9.880 9.985 9.880 9.950 270,869 +0.03(+0.30%)
Feb 16, 2022 9.920 9.930 9.910 9.920 79,074 +0.00(+0.00%)
Feb 15, 2022 9.900 9.930 9.850 9.920 256,832 +0.02(+0.20%)
Feb 14, 2022 9.890 9.900 9.890 9.900 78,407 +0.02(+0.20%)
Feb 11, 2022 9.890 9.890 9.870 9.880 80,628 -0.02(-0.20%)
Feb 10, 2022 9.890 9.920 9.890 9.900 74,130 +0.01(+0.10%)
Feb 09, 2022 9.890 9.900 9.890 9.890 80,576 -0.01(-0.10%)
Feb 08, 2022 9.890 9.900 9.890 9.900 35,531 +0.02(+0.20%)
Feb 07, 2022 9.890 9.900 9.880 9.880 76,464 +0.00(+0.00%)
Feb 04, 2022 9.890 9.900 9.880 9.880 133,321 +0.00(+0.00%)
Feb 03, 2022 9.890 9.880 109,293 +0.00(+0.00%)
Feb 02, 2022 9.890 9.900 9.880 9.880 248,038 +0.01(+0.10%)
Feb 01, 2022 9.820 9.890 9.820 9.870 77,234 +0.02(+0.20%)
Jan 31, 2022 9.850 9.870 9.850 176,036 +0.00(+0.00%)
Jan 28, 2022 9.820 9.885 9.820 9.850 196,030 -0.02(-0.20%)
Jan 27, 2022 9.840 9.890 9.830 9.870 391,777 +0.01(+0.10%)
Jan 26, 2022 9.840 9.900 9.840 9.860 85,131 +0.01(+0.10%)
Jan 25, 2022 9.850 9.890 9.820 9.850 135,626 +0.00(+0.00%)
Jan 24, 2022 9.850 9.880 9.820 9.850 473,822 -0.02(-0.20%)
Jan 21, 2022 9.850 9.900 9.850 9.870 369,474 -0.01(-0.10%)
Jan 20, 2022 9.870 9.900 9.860 9.880 87,955 +0.01(+0.10%)
Jan 19, 2022 9.860 9.900 9.850 9.870 334,586 +0.01(+0.10%)
Jan 18, 2022 9.880 9.930 9.840 9.860 214,103 -0.07(-0.70%)
Jan 14, 2022 9.930 0 +0.00(+0.00%)
Jan 13, 2022 9.910 9.940 9.910 9.930 273,723 +0.02(+0.20%)
Jan 12, 2022 9.920 9.930 9.910 9.910 243,046 +0.00(+0.00%)
Jan 11, 2022 9.920 9.930 9.910 9.910 156,054 +0.00(+0.00%)
Jan 10, 2022 9.930 9.970 9.910 9.910 1,174,737 -0.02(-0.20%)
Jan 07, 2022 9.950 9.965 9.910 9.930 288,945 -0.02(-0.20%)
Jan 06, 2022 9.910 9.960 9.910 9.950 381,927 +0.05(+0.51%)
Jan 05, 2022 9.910 9.960 9.890 9.900 160,826 -0.04(-0.40%)
Jan 04, 2022 9.910 9.960 9.910 9.940 396,874 +0.00(+0.00%)
Jan 03, 2022 9.910 9.970 9.910 9.940 97,015 +0.02(+0.20%)
Dec 31, 2021 9.890 9.960 9.890 9.920 446,543 +0.05(+0.51%)
Dec 30, 2021 9.900 9.900 9.850 9.870 265,530 +0.02(+0.20%)
Dec 29, 2021 9.870 9.890 9.850 9.850 201,861 -0.02(-0.20%)
Dec 28, 2021 9.880 9.890 9.850 9.870 107,688 +0.01(+0.10%)
Dec 27, 2021 9.870 9.900 9.860 9.860 152,161 +0.00(+0.00%)
Dec 23, 2021 9.870 9.900 9.860 9.860 140,667 -0.01(-0.10%)
Dec 22, 2021 9.880 9.900 9.850 9.870 250,767 +0.02(+0.20%)
Dec 21, 2021 9.810 9.860 9.810 9.850 287,339 -0.01(-0.10%)
Dec 20, 2021 9.910 9.965 9.745 9.860 1,567,960 -0.13(-1.30%)
Dec 17, 2021 9.920 10.01 9.920 9.990 217,916 +0.00(+0.00%)
Dec 16, 2021 9.970 10.00 9.960 9.990 393,780 -0.05(-0.50%)
Dec 15, 2021 9.990 10.05 9.950 10.04 470,670 +0.05(+0.50%)
Dec 14, 2021 9.930 10.03 9.920 9.990 608,432 +0.01(+0.10%)
Dec 13, 2021 10.00 10.03 9.950 9.980 1,205,805 -0.08(-0.80%)
Dec 10, 2021 10.03 10.08 10.01 10.06 442,471 +0.01(+0.10%)
Dec 09, 2021 10.06 10.10 10.03 10.05 297,999 -0.01(-0.10%)
Dec 08, 2021 10.03 10.09 10.03 10.06 363,763 +0.01(+0.10%)
Dec 07, 2021 10.04 10.10 10.04 10.05 333,939 +0.01(+0.10%)
Dec 06, 2021 10.01 10.06 10.00 10.04 777,909 -0.01(-0.10%)
Dec 03, 2021 10.12 10.16 10.03 10.05 2,406,777 -0.08(-0.79%)
Dec 02, 2021 10.20 10.25 10.10 10.13 1,190,845 -0.10(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.