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

Forum Merger III Corporation Cl A (NQ: FIII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 9.910 9.980 9.900 9.900 213,300 -0.05(-0.50%)
Apr 29, 2021 9.930 9.980 9.890 9.950 323,909 +0.04(+0.40%)
Apr 28, 2021 9.950 9.970 9.900 9.910 224,511 -0.02(-0.20%)
Apr 27, 2021 9.960 9.980 9.910 9.930 243,014 +0.01(+0.10%)
Apr 26, 2021 9.920 9.980 9.920 9.920 249,264 +0.00(+0.00%)
Apr 23, 2021 9.850 9.950 9.850 9.920 239,100 +0.06(+0.61%)
Apr 22, 2021 9.910 9.910 9.850 9.860 392,253 +0.00(+0.00%)
Apr 21, 2021 9.830 9.910 9.820 9.860 518,093 +0.02(+0.20%)
Apr 20, 2021 9.840 9.870 9.780 9.840 892,686 -0.01(-0.10%)
Apr 19, 2021 9.920 9.930 9.810 9.850 1,023,090 -0.08(-0.81%)
Apr 16, 2021 9.940 9.970 9.920 9.930 896,500 -0.04(-0.40%)
Apr 15, 2021 9.970 10.01 9.950 9.970 1,020,040 -0.01(-0.10%)
Apr 14, 2021 9.960 10.00 9.950 9.980 271,611 +0.01(+0.10%)
Apr 13, 2021 9.990 10.02 9.950 9.970 378,105 -0.03(-0.30%)
Apr 12, 2021 10.05 10.05 9.990 10.00 471,333 -0.02(-0.20%)
Apr 09, 2021 10.07 10.09 10.00 10.02 294,000 -0.05(-0.50%)
Apr 08, 2021 10.07 10.10 9.980 10.07 471,992 +0.02(+0.20%)
Apr 07, 2021 10.04 10.13 10.01 10.05 415,724 +0.02(+0.20%)
Apr 06, 2021 10.07 10.09 10.01 10.03 354,843 -0.02(-0.20%)
Apr 05, 2021 10.20 10.21 10.02 10.05 402,727 -0.04(-0.40%)
Apr 01, 2021 10.09 10.20 10.03 10.09 705,000 +0.12(+1.20%)
Mar 31, 2021 10.02 10.13 9.930 9.970 351,869 +0.01(+0.10%)
Mar 30, 2021 10.00 10.01 9.930 9.960 412,517 -0.01(-0.10%)
Mar 29, 2021 10.18 10.26 9.950 9.970 590,396 -0.23(-2.25%)
Mar 26, 2021 10.00 10.20 9.940 10.20 436,200 +0.26(+2.62%)
Mar 25, 2021 9.930 10.02 9.800 9.940 905,523 -0.07(-0.70%)
Mar 24, 2021 10.08 10.15 9.900 10.01 1,032,875 -0.08(-0.79%)
Mar 23, 2021 10.23 10.23 9.960 10.09 1,206,244 -0.14(-1.37%)
Mar 22, 2021 10.29 10.29 10.06 10.23 1,064,292 +0.04(+0.39%)
Mar 19, 2021 10.55 10.68 10.15 10.19 1,616,500 -0.05(-0.49%)
Mar 18, 2021 10.29 10.36 10.10 10.24 767,825 -0.02(-0.19%)
Mar 17, 2021 10.24 10.38 10.20 10.26 529,945 +0.01(+0.10%)
Mar 16, 2021 10.37 10.53 10.18 10.25 894,871 -0.02(-0.19%)
Mar 15, 2021 10.50 10.53 10.26 10.27 814,871 -0.12(-1.15%)
Mar 12, 2021 10.35 10.57 10.26 10.39 432,000 -0.11(-1.05%)
Mar 11, 2021 10.48 10.63 10.29 10.50 1,199,687 +0.24(+2.34%)
Mar 10, 2021 10.50 10.58 10.18 10.26 642,283 -0.17(-1.63%)
Mar 09, 2021 10.24 10.46 10.16 10.43 830,072 +0.23(+2.25%)
Mar 08, 2021 10.30 10.42 10.08 10.20 1,054,980 -0.10(-0.97%)
Mar 05, 2021 10.44 10.46 9.850 10.30 2,976,100 -0.16(-1.53%)
Mar 04, 2021 10.13 10.48 9.770 10.46 2,646,114 +0.28(+2.75%)
Mar 03, 2021 10.43 10.58 10.15 10.18 1,168,345 -0.25(-2.40%)
Mar 02, 2021 10.80 10.97 10.22 10.43 1,286,128 -0.34(-3.16%)
Mar 01, 2021 10.67 10.77 10.34 10.77 1,168,146 +0.31(+2.96%)
Feb 26, 2021 10.58 10.75 10.35 10.46 1,319,400 -0.14(-1.32%)
Feb 25, 2021 10.86 10.99 10.41 10.60 1,489,588 -0.30(-2.75%)
Feb 24, 2021 10.95 11.20 10.62 10.90 1,549,683 +0.05(+0.46%)
Feb 23, 2021 11.10 11.15 10.30 10.85 2,648,885 -0.57(-4.99%)
Feb 22, 2021 11.84 11.88 11.31 11.42 883,714 -0.18(-1.55%)
Feb 19, 2021 12.00 12.00 11.58 11.60 991,400 -0.27(-2.27%)
Feb 18, 2021 12.07 12.25 11.68 11.87 854,430 -0.39(-3.18%)
Feb 17, 2021 12.02 12.38 11.61 12.26 875,665 +0.25(+2.08%)
Feb 16, 2021 12.10 12.19 11.78 12.01 958,331 -0.07(-0.58%)
Feb 12, 2021 11.80 12.09 11.69 12.08 714,600 +0.17(+1.43%)
Feb 11, 2021 12.00 12.13 11.58 11.91 771,395 -0.09(-0.75%)
Feb 10, 2021 12.30 12.40 11.67 12.00 1,283,793 -0.37(-2.99%)
Feb 09, 2021 12.15 12.43 12.06 12.37 699,849 +0.22(+1.81%)
Feb 08, 2021 12.67 12.67 12.12 12.15 1,434,281 -0.51(-4.03%)
Feb 05, 2021 12.59 12.86 12.30 12.66 766,300 +0.16(+1.28%)
Feb 04, 2021 12.75 12.92 12.47 12.50 739,764 -0.21(-1.65%)
Feb 03, 2021 12.79 13.26 12.49 12.71 1,137,177 +0.00(+0.00%)
Feb 02, 2021 12.79 12.84 12.33 12.71 679,786 -0.09(-0.70%)
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.