Fintech Acquisition Corp. IV (FTIV) Historical Stock Data
13.26 ↓0.02 (-0.15%)
As of June 24, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, FTIV is up 0.51% a day on average. There have been 18 days where Fintech Acquisition Corp. IV closed green and 12 days where FTIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-29 | 12.85 | 12.91 | ↑$0.06 (0.47%) | 12.67 | 13.25 | 1.04M |
| 2021-06-28 | 14.60 | 12.91 | ↓$1.69 (-11.58%) | 12.67 | 14.60 | 0.99M |
| 2021-06-25 | 13.28 | 13.28 | ↑$0.00 (0.00%) | 13.28 | 13.28 | 0 |
| 2021-06-24 | 13.21 | 13.28 | ↑$0.07 (0.53%) | 13.00 | 13.49 | 493.53K |
| 2021-06-23 | 12.14 | 13.24 | ↑$1.10 (9.06%) | 12.14 | 13.27 | 843.41K |
| 2021-06-22 | 11.82 | 12.29 | ↑$0.47 (3.98%) | 11.82 | 12.32 | 267.48K |
| 2021-06-21 | 12.09 | 11.89 | ↓$0.20 (-1.65%) | 11.68 | 12.12 | 87.80K |
| 2021-06-18 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.98 | 12.21 | 370.50K |
| 2021-06-17 | 12.09 | 12.08 | ↓$0.01 (-0.08%) | 11.90 | 12.32 | 13K |
| 2021-06-16 | 12.48 | 12.10 | ↓$0.38 (-3.04%) | 11.97 | 12.50 | 26.10K |
| 2021-06-15 | 12.68 | 12.50 | ↓$0.18 (-1.38%) | 12.40 | 12.68 | 327.80K |
| 2021-06-14 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.38 | 12.83 | 29.10K |
| 2021-06-11 | 12.68 | 12.60 | ↓$0.08 (-0.63%) | 12.45 | 13.00 | 68.60K |
| 2021-06-10 | 12.95 | 12.70 | ↓$0.25 (-1.94%) | 12.67 | 12.95 | 162K |
| 2021-06-09 | 12.80 | 12.75 | ↓$0.05 (-0.39%) | 12.64 | 13.00 | 75K |
| 2021-06-08 | 12.51 | 12.80 | ↑$0.29 (2.32%) | 12.50 | 12.94 | 40.90K |
| 2021-06-07 | 12.76 | 12.54 | ↓$0.22 (-1.72%) | 12.30 | 13.14 | 57.20K |
| 2021-06-04 | 12.50 | 12.73 | ↑$0.23 (1.84%) | 12.31 | 13.25 | 255.80K |
| 2021-06-03 | 11.91 | 12.30 | ↑$0.39 (3.27%) | 11.91 | 12.34 | 22K |
| 2021-06-02 | 13.07 | 12.37 | ↓$0.70 (-5.36%) | 12.20 | 13.07 | 81.90K |
| 2021-06-01 | 12.63 | 13.12 | ↑$0.49 (3.88%) | 12.25 | 13.47 | 74K |
| 2021-05-28 | 11.95 | 12.66 | ↑$0.71 (5.94%) | 11.86 | 13.00 | 129.10K |
| 2021-05-27 | 11.70 | 12.00 | ↑$0.30 (2.56%) | 11.70 | 12.02 | 16.50K |
| 2021-05-26 | 11.54 | 12.00 | ↑$0.47 (4.03%) | 11.50 | 12.04 | 55.10K |
| 2021-05-25 | 11.73 | 11.94 | ↑$0.21 (1.79%) | 11.73 | 12.00 | 54.10K |
| 2021-05-24 | 11.96 | 11.93 | ↓$0.03 (-0.25%) | 11.55 | 11.96 | 19.60K |
| 2021-05-21 | 11.85 | 11.95 | ↑$0.10 (0.84%) | 11.55 | 11.95 | 111.70K |
| 2021-05-20 | 11.75 | 11.76 | ↑$0.01 (0.09%) | 11.60 | 11.85 | 13K |
| 2021-05-19 | 11.62 | 11.75 | ↑$0.13 (1.12%) | 11.42 | 11.76 | 22.20K |
| 2021-05-18 | 11.35 | 11.61 | ↑$0.26 (2.29%) | 11.30 | 11.80 | 25.60K |
Create an account or log in to view more rows.
$FTIV the price is wrong
$FTIV Yolo
$FTIV day trade is ok to buy here but sell later
$FTIV Market is down
No worries
$FTIV whelp. you win this round. goodluck
$FTIV I still don’t wanna buy it
$FTIV I'm friggin bored. Just give us our money already
$FTIV warming up
$FTIV whats the target for Friday close?
$FTIV Shorts are calling in all the favors