FTAC Athena Acquisition Corp (FTAA) Historical Stock Data
9.80 ↑0.00 (0.00%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, FTAA is down -0.01% a day on average. There have been 18 days where FTAC Athena Acquisition Corp closed green and 12 days where FTAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 9.77 | 9.80 | ↑$0.03 (0.31%) | 9.77 | 9.81 | 774.05K |
| 2022-05-23 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.77 | 9.81 | 866 |
| 2022-05-20 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.77 | 9.79 | 1.95K |
| 2022-05-19 | 9.80 | 9.77 | ↓$0.03 (-0.30%) | 9.77 | 9.80 | 379 |
| 2022-05-18 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.78 | 9.79 | 155.79K |
| 2022-05-17 | 9.79 | 9.78 | ↓$0.01 (-0.10%) | 9.78 | 9.79 | 52.45K |
| 2022-05-16 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.78 | 9.80 | 524 |
| 2022-05-13 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.77 | 9.80 | 240.15K |
| 2022-05-12 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.77 | 9.79 | 227.90K |
| 2022-05-11 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.77 | 9.80 | 585.28K |
| 2022-05-10 | 9.80 | 9.80 | ↑$0.01 (0.05%) | 9.80 | 9.81 | 101.50K |
| 2022-05-09 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.80 | 9.82 | 116.93K |
| 2022-05-06 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.82 | 9.83 | 13.58K |
| 2022-05-05 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.80 | 9.84 | 126.33K |
| 2022-05-04 | 9.83 | 9.84 | ↑$0.01 (0.10%) | 9.83 | 9.84 | 1.10K |
| 2022-05-03 | 9.81 | 9.83 | ↑$0.02 (0.20%) | 9.81 | 9.83 | 86.10K |
| 2022-05-02 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.83 | 9.85 | 42.01K |
| 2022-04-29 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.80 | 9.84 | 56.19K |
| 2022-04-28 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.83 | 9.84 | 45.20K |
| 2022-04-27 | 9.84 | 9.84 | ↑$0.00 (0.00%) | 9.82 | 9.84 | 105 |
| 2022-04-26 | 9.84 | 9.84 | ↑$0.00 (0.00%) | 9.82 | 9.84 | 105 |
| 2022-04-21 | 9.84 | 9.84 | ↑$0.00 (0.00%) | 9.82 | 9.84 | 327 |
| 2022-04-20 | 9.80 | 9.82 | ↑$0.02 (0.20%) | 9.80 | 9.83 | 54.87K |
| 2022-04-19 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.81 | 2.43K |
| 2022-04-18 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.82 | 205.01K |
| 2022-04-14 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.81 | 10.29K |
| 2022-04-13 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.81 | 10.12K |
| 2022-04-12 | 9.81 | 9.80 | ↓$0.00 (-0.05%) | 9.80 | 9.83 | 1.25M |
| 2022-04-11 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.80 | 9.80 | 27.96K |
| 2022-04-07 | 9.80 | 9.81 | ↑$0.01 (0.10%) | 9.80 | 9.81 | 46.19K |
Create an account or log in to view more rows.
$FTAA good support.....
$FTAA nearing a decent swing entry point
$FTAA Was last two days consolidation??
$FTAA how long until we take off?
$FTAA News Plz.....
$FTAA If options never existed
what do you think this stock would be trading at?
$FTAA Buy the dip
$FTAA today feels different to the moon
$FTAA oh my!
$FTAA Short again!! 😀 😀