Focus Impact Acquisition Corp. (FIAC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 24, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 20,400 |
| Apr 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 600 |
| Apr 22, 2024 | 11.05 | 11.06 | 11.04 | 11.06 | 11.06 | 56,400 |
| Apr 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Apr 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| Apr 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 12, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| Apr 10, 2024 | 11.04 | 11.04 | 11.02 | 11.04 | 11.04 | 8,600 |
| Apr 09, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 800 |
| Apr 08, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 05, 2024 | 11.02 | 11.05 | 11.02 | 11.04 | 11.04 | 13,300 |
| Apr 04, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 03, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 02, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 01, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 26, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 21, 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 2,500 |
| Mar 20, 2024 | 11.02 | 11.02 | 11.01 | 11.02 | 11.02 | 1,500 |
| Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,200 |
| Mar 12, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 4,200 |
| Mar 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| Mar 08, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 07, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 06, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 05, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 04, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| Mar 01, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 300 |
| Feb 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Feb 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Feb 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,100 |
| Feb 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 14, 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 11.05 | 800 |
| Feb 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 09, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 08, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 07, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 06, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 05, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 02, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 01, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 31, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| Jan 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| Jan 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| Jan 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jan 16, 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 11.05 | 5,700 |
| Jan 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 600 |
| Jan 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 600 |
| Jan 10, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,100 |
| Jan 09, 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 138,000 |
| Jan 08, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 102,600 |
| Jan 05, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jan 04, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jan 03, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jan 02, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Dec 29, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Dec 28, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Dec 27, 2023 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 3,000 |
| Dec 26, 2023 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 2,800 |
| Dec 22, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 21, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 20, 2023 | 10.92 | 11.35 | 10.92 | 10.93 | 10.93 | 11,300 |
| Dec 19, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Dec 18, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 18,100 |
| Dec 15, 2023 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 29,000 |
| Dec 14, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 200 |
| Dec 13, 2023 | 10.91 | 10.91 | 10.88 | 10.88 | 10.88 | 51,000 |
| Dec 12, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 274,800 |
| Dec 11, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 8,400 |
| Dec 08, 2023 | 10.90 | 10.90 | 10.87 | 10.87 | 10.87 | 4,600 |
| Dec 07, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 146,100 |
| Dec 06, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 05, 2023 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 2,000 |
| Dec 04, 2023 | 10.86 | 10.88 | 10.86 | 10.86 | 10.86 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.