Focus Impact Acquisition Corp (FIAC) Historical Stock Data
11.04 ↓0.03 (-0.27%)
As of April 5, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, FIAC is up 0.04% a day on average. There have been 29 days where Focus Impact Acquisition Corp closed green and 1 days where FIAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 4 |
| 2024-04-24 | 11.06 | 11.07 | ↑$0.01 (0.09%) | 11.06 | 11.07 | 20.40K |
| 2024-04-23 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 11.06 | 11.06 | 618 |
| 2024-04-22 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.04 | 11.06 | 56.41K |
| 2024-04-19 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 2 |
| 2024-04-18 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 150 |
| 2024-04-11 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.04 | 11.04 | 5 |
| 2024-04-10 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.02 | 11.04 | 8.60K |
| 2024-04-09 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.04 | 11.04 | 750 |
| 2024-04-05 | 11.02 | 11.04 | ↑$0.02 (0.19%) | 11.02 | 11.05 | 13.28K |
| 2024-04-03 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 3 |
| 2024-03-27 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 39 |
| 2024-03-26 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 39 |
| 2024-03-21 | 11.01 | 11.03 | ↑$0.02 (0.18%) | 11.01 | 11.03 | 2.50K |
| 2024-03-20 | 11.02 | 11.02 | ↑$0.00 (0.03%) | 11.01 | 11.02 | 1.55K |
| 2024-03-19 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 1 |
| 2024-03-15 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 1 |
| 2024-03-14 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 1 |
| 2024-03-13 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 2.25K |
| 2024-03-12 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 4.25K |
| 2024-03-11 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 106 |
| 2024-03-04 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.04 | 11.04 | 74 |
| 2024-03-01 | 11.05 | 11.04 | ↓$0.01 (-0.09%) | 11.04 | 11.05 | 290 |
| 2024-02-23 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 22 |
| 2024-02-22 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 1.06K |
| 2024-02-15 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 21 |
| 2024-02-14 | 10.98 | 11.05 | ↑$0.07 (0.64%) | 10.98 | 11.05 | 760 |
| 2024-01-26 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 100 |
| 2024-01-25 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 191 |
| 2024-01-24 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 100 |
Create an account or log in to view more rows.
$FIAC God dammit
$FIAC Bears get cremated today
$FIAC Pamp it higher...
$FIAC fake wall lets break it
$FIAC lfg!!! So much movement ! Buy n hodl!
$FIAC tomorrow will be an explosion day
I believe it!
$FIAC is being added
$FIAC Bears go home!
$FIAC nothing drops
$FIAC do what the markets tells you to do not the other way around