Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fintech Acquisition Corp IV Cl A (NQ: FTIV )

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 (%)
May 28, 2021 11.95 13.00 11.86 12.66 129,072 +0.66(+5.50%)
May 27, 2021 11.70 12.02 11.70 12.00 16,473 +0.00(+0.00%)
May 26, 2021 11.53 12.04 11.50 12.00 55,070 +0.06(+0.50%)
May 25, 2021 11.73 12.00 11.73 11.94 54,057 +0.01(+0.08%)
May 24, 2021 11.96 11.96 11.55 11.93 19,560 -0.02(-0.17%)
May 21, 2021 11.85 11.95 11.55 11.95 111,742 +0.19(+1.62%)
May 20, 2021 11.75 11.85 11.60 11.76 13,045 +0.01(+0.09%)
May 19, 2021 11.62 11.76 11.42 11.75 22,170 +0.14(+1.21%)
May 18, 2021 11.35 11.80 11.30 11.61 25,630 +0.21(+1.84%)
May 17, 2021 11.20 11.50 11.20 11.40 144,072 +0.29(+2.61%)
May 14, 2021 11.15 11.20 11.03 11.11 83,115 +0.00(+0.00%)
May 13, 2021 11.00 11.17 10.97 11.11 17,603 +0.08(+0.73%)
May 12, 2021 11.23 11.25 10.82 11.03 53,364 -0.26(-2.30%)
May 11, 2021 11.07 11.50 10.84 11.29 31,947 -0.24(-2.08%)
May 10, 2021 11.43 11.66 11.32 11.53 307,211 -0.07(-0.60%)
May 07, 2021 11.07 11.64 11.07 11.60 99,935 -0.03(-0.26%)
May 06, 2021 11.53 11.66 11.34 11.63 26,204 +0.00(+0.00%)
May 05, 2021 11.60 11.71 11.46 11.63 38,747 +0.06(+0.52%)
May 04, 2021 11.60 11.60 11.49 11.57 54,120 -0.03(-0.26%)
May 03, 2021 11.29 11.60 11.23 11.60 35,408 +0.27(+2.38%)
Apr 30, 2021 11.02 11.40 11.02 11.33 69,700 +0.18(+1.61%)
Apr 29, 2021 11.08 11.20 10.93 11.15 49,210 -0.05(-0.45%)
Apr 28, 2021 11.31 11.31 11.10 11.20 15,245 -0.11(-0.97%)
Apr 27, 2021 11.25 11.31 11.02 11.31 15,288 +0.07(+0.62%)
Apr 26, 2021 11.31 11.32 11.12 11.24 104,439 +0.07(+0.63%)
Apr 23, 2021 11.10 11.38 11.03 11.17 134,700 +0.06(+0.54%)
Apr 22, 2021 11.03 11.11 11.00 11.11 5,408 +0.10(+0.91%)
Apr 21, 2021 10.90 11.05 10.88 11.01 145,643 +0.11(+1.01%)
Apr 20, 2021 11.00 11.05 10.83 10.90 288,110 -0.11(-1.00%)
Apr 19, 2021 11.01 11.04 10.95 11.01 25,960 +0.01(+0.09%)
Apr 16, 2021 11.00 11.05 11.00 11.00 31,700 -0.01(-0.09%)
Apr 15, 2021 11.00 11.04 11.00 11.01 6,451 -0.04(-0.36%)
Apr 14, 2021 11.00 11.10 11.00 11.05 23,722 +0.05(+0.45%)
Apr 13, 2021 11.03 11.14 10.96 11.00 67,857 +0.00(+0.00%)
Apr 12, 2021 10.92 11.13 10.92 11.00 109,721 +0.08(+0.73%)
Apr 09, 2021 10.99 11.00 10.80 10.92 33,800 -0.02(-0.18%)
Apr 08, 2021 10.93 11.13 10.72 10.94 34,143 -0.09(-0.82%)
Apr 07, 2021 10.80 11.19 10.64 11.03 87,710 +0.19(+1.75%)
Apr 06, 2021 10.91 11.00 10.74 10.84 68,548 -0.06(-0.55%)
Apr 05, 2021 11.18 11.18 10.90 10.90 44,606 -0.19(-1.71%)
Apr 01, 2021 11.10 11.25 11.00 11.09 46,100 -0.09(-0.81%)
Mar 31, 2021 11.17 11.32 11.11 11.18 138,146 +0.06(+0.54%)
Mar 30, 2021 11.17 11.30 11.10 11.12 29,959 -0.08(-0.71%)
Mar 29, 2021 11.04 11.33 10.90 11.20 82,344 +0.03(+0.27%)
Mar 26, 2021 10.98 11.27 10.96 11.17 46,400 +0.12(+1.09%)
Mar 25, 2021 10.91 11.14 10.80 11.05 91,147 -0.04(-0.36%)
Mar 24, 2021 10.92 11.09 10.90 11.09 73,246 +0.13(+1.19%)
Mar 23, 2021 11.20 11.29 10.90 10.96 199,518 -0.24(-2.14%)
Mar 22, 2021 11.10 11.30 11.05 11.20 283,794 +0.19(+1.73%)
Mar 19, 2021 11.15 11.18 10.95 11.01 427,800 -0.05(-0.45%)
Mar 18, 2021 11.10 11.23 11.01 11.06 196,365 -0.08(-0.72%)
Mar 17, 2021 11.32 11.32 10.75 11.14 541,258 -0.06(-0.54%)
Mar 16, 2021 11.31 11.59 11.00 11.20 323,526 +0.30(+2.75%)
Mar 15, 2021 11.00 11.00 10.80 10.90 36,415 -0.07(-0.64%)
Mar 12, 2021 10.84 10.98 10.68 10.97 52,900 -0.04(-0.36%)
Mar 11, 2021 10.81 11.02 10.59 11.01 399,479 +0.18(+1.66%)
Mar 10, 2021 10.90 11.01 10.76 10.83 340,479 +0.05(+0.46%)
Mar 09, 2021 10.65 11.00 10.60 10.78 135,438 +0.13(+1.22%)
Mar 08, 2021 10.25 11.07 10.25 10.65 411,397 +0.44(+4.31%)
Mar 05, 2021 10.13 10.40 10.12 10.21 91,200 +0.09(+0.89%)
Mar 04, 2021 10.32 10.75 10.06 10.12 266,947 -0.28(-2.69%)
Mar 03, 2021 10.52 10.53 10.25 10.40 593,299 -0.15(-1.42%)
Mar 02, 2021 10.60 10.70 10.43 10.55 88,049 -0.07(-0.66%)
Mar 01, 2021 10.60 10.88 10.53 10.62 192,251 +0.02(+0.19%)
Feb 26, 2021 10.60 10.67 10.56 10.60 423,900 -0.15(-1.39%)
Feb 25, 2021 10.80 10.94 10.70 10.75 560,879 -0.15(-1.38%)
Feb 24, 2021 11.00 11.06 10.70 10.90 663,743 -0.13(-1.18%)
Feb 23, 2021 10.90 11.29 10.57 11.03 310,376 -0.03(-0.27%)
Feb 22, 2021 11.09 11.34 11.06 11.06 51,571 -0.18(-1.60%)
Feb 19, 2021 11.09 11.35 11.00 11.24 111,200 +0.24(+2.18%)
Feb 18, 2021 11.03 11.07 10.90 11.00 202,954 -0.07(-0.63%)
Feb 17, 2021 11.24 11.41 11.00 11.07 134,007 -0.28(-2.47%)
Feb 16, 2021 11.06 11.64 11.04 11.35 204,079 +0.25(+2.25%)
Feb 12, 2021 11.10 11.33 11.03 11.10 145,200 -0.03(-0.27%)
Feb 11, 2021 11.32 11.32 10.98 11.13 128,640 -0.21(-1.85%)
Feb 10, 2021 11.29 11.52 11.00 11.34 258,711 +0.05(+0.44%)
Feb 09, 2021 11.43 11.49 11.21 11.29 114,533 -0.14(-1.22%)
Feb 08, 2021 11.50 11.75 11.39 11.43 332,078 -0.02(-0.17%)
Feb 05, 2021 11.50 11.85 11.41 11.45 210,400 -0.05(-0.43%)
Feb 04, 2021 11.91 12.00 11.44 11.50 199,255 -0.27(-2.29%)
Feb 03, 2021 11.84 12.10 11.77 11.77 225,636 +0.02(+0.17%)
Feb 02, 2021 11.34 12.00 11.32 11.75 182,889 +0.40(+3.52%)
Feb 01, 2021 11.60 11.83 11.15 11.35 638,541 -0.16(-1.39%)
Jan 29, 2021 11.52 11.86 11.33 11.51 166,300 -0.07(-0.60%)
Jan 28, 2021 11.75 11.90 11.13 11.58 277,105 -0.61(-5.00%)
Jan 27, 2021 12.00 12.39 11.32 12.19 791,081 -0.24(-1.93%)
Jan 26, 2021 12.33 12.45 12.01 12.43 509,722 +0.10(+0.81%)
Jan 25, 2021 12.79 13.15 12.29 12.33 848,256 -0.17(-1.36%)
Jan 22, 2021 12.20 12.50 12.01 12.50 274,500 +0.30(+2.46%)
Jan 21, 2021 12.08 12.34 11.98 12.20 496,110 -0.02(-0.16%)
Jan 20, 2021 12.25 12.31 11.81 12.22 378,757 -0.03(-0.24%)
Jan 19, 2021 12.40 12.40 11.96 12.25 467,283 +0.01(+0.08%)
Jan 15, 2021 11.88 12.31 11.85 12.24 965,600 +0.07(+0.58%)
Jan 14, 2021 11.42 12.32 11.25 12.17 1,986,408 +0.69(+6.01%)
Jan 13, 2021 10.80 11.60 10.79 11.48 1,435,240 +0.70(+6.49%)
Jan 12, 2021 10.90 10.92 10.76 10.78 401,504 -0.07(-0.65%)
Jan 11, 2021 10.95 10.99 10.76 10.85 195,756 -0.12(-1.09%)
Jan 08, 2021 11.01 11.15 10.97 10.97 666,400 -0.04(-0.36%)
Jan 07, 2021 11.08 11.19 10.99 11.01 1,117,549 -0.07(-0.63%)
Jan 06, 2021 10.87 11.18 10.63 11.08 1,505,088 +0.27(+2.50%)
Jan 05, 2021 10.90 10.97 10.60 10.81 755,175 -0.17(-1.55%)
Jan 04, 2021 11.28 11.28 10.85 10.98 1,189,135 -0.32(-2.83%)
Dec 31, 2020 11.30 11.30 11.30 8,512,037 -0.09(-0.79%)
Dec 30, 2020 11.63 12.50 11.08 11.39 8,512,037 +0.54(+4.98%)
Dec 29, 2020 10.90 10.90 10.42 10.85 172,916 -0.06(-0.55%)
Dec 28, 2020 10.90 11.08 10.71 10.91 191,589 +0.02(+0.18%)
Dec 24, 2020 10.72 11.25 10.64 10.89 341,700 +0.25(+2.35%)
Dec 23, 2020 10.69 10.69 10.17 10.64 145,049 +0.14(+1.33%)
Dec 22, 2020 10.24 11.00 10.12 10.50 174,132 +0.22(+2.14%)
Dec 21, 2020 10.23 10.40 10.21 10.28 59,963 -0.02(-0.19%)
Dec 18, 2020 10.43 10.43 10.22 10.30 37,400 -0.03(-0.29%)
Dec 17, 2020 10.32 10.45 10.24 10.33 19,664 +0.01(+0.10%)
Dec 16, 2020 10.30 10.42 10.24 10.32 29,637 +0.03(+0.29%)
Dec 15, 2020 10.33 10.42 10.26 10.29 35,768 -0.03(-0.29%)
Dec 14, 2020 10.52 10.55 10.26 10.32 73,734 -0.10(-0.96%)
Dec 11, 2020 10.40 10.59 10.30 10.42 109,900 +0.17(+1.66%)
Dec 10, 2020 10.26 10.44 10.16 10.25 59,394 -0.03(-0.29%)
Dec 09, 2020 10.39 10.49 10.16 10.28 57,606 -0.03(-0.29%)
Dec 08, 2020 10.37 10.38 10.22 10.31 49,147 +0.06(+0.59%)
Dec 07, 2020 10.33 10.38 10.20 10.25 50,076 -0.08(-0.77%)
Dec 04, 2020 10.24 10.38 10.11 10.33 73,700 +0.10(+0.98%)
Dec 03, 2020 10.21 10.39 10.20 10.23 71,762 -0.10(-0.97%)
Dec 02, 2020 10.27 10.55 10.20 10.33 138,597 +0.08(+0.78%)
Dec 01, 2020 10.56 10.58 10.25 10.25 262,395 -0.23(-2.19%)
Nov 30, 2020 10.70 11.20 10.46 10.48 877,512 +0.48(+4.80%)
Nov 27, 2020 9.900 10.06 9.750 10.00 108,100 +0.21(+2.15%)
Nov 25, 2020 9.780 9.914 9.750 9.790 184,000 +0.01(+0.10%)
Nov 24, 2020 10.05 10.18 9.600 9.780 358,178 -0.37(-3.65%)
Nov 23, 2020 11.39 12.69 9.570 10.15 1,000,096 +0.26(+2.58%)
Nov 20, 2020 5.000 17.44 5.000 9.895 560,600 +0.00(+0.00%)
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.