FTCV

FinTech Acquisition Corp... Historical Data

FTCV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 9.87 -0.01 -0.1% 9.85 9.90 9.85 369,274
Jan 20 2022 9.88 0.01 0.1% 9.87 9.90 9.86 87,965
Jan 19 2022 9.87 0.01 0.1% 9.86 9.90 9.85 334,636
Jan 18 2022 9.86 -0.07 -0.7% 9.88 9.93 9.84 214,198
Jan 17 2022 9.93 0.00 +0.00% 9.93 9.9399 9.90 0
Jan 14 2022 9.93 0.00 0.0% 9.93 9.9399 9.90 186,637
Jan 13 2022 9.93 0.02 0.2% 9.91 9.94 9.91 273,723
Jan 12 2022 9.91 0.00 0.0% 9.921 9.93 9.91 243,046
Jan 11 2022 9.91 0.00 0.0% 9.92 9.95 9.91 156,054
Jan 10 2022 9.91 -0.02 -0.2% 9.93 9.97 9.91 1,174,733
Jan 07 2022 9.93 -0.02 -0.2% 9.95 9.965 9.91 288,945
Jan 06 2022 9.95 0.05 0.51% 9.91 9.96 9.91 381,927
Jan 05 2022 9.90 -0.04 -0.4% 9.91 9.96 9.89 160,926
Jan 04 2022 9.94 0.00 0.0% 9.91 9.96 9.91 396,874
Jan 03 2022 9.94 0.02 0.2% 9.91 9.97 9.91 97,015
Dec 31 2021 9.92 0.05 0.51% 9.89 9.96 9.89 446,542
Dec 30 2021 9.87 0.02 0.2% 9.90 9.90 9.85 266,132
Dec 29 2021 9.85 -0.02 -0.2% 9.87 9.89 9.85 201,861
Dec 28 2021 9.87 0.01 0.1% 9.88 9.89 9.85 107,688
Dec 27 2021 9.86 0.00 0.0% 9.87 9.90 9.86 152,161
Dec 24 2021 9.86 0.00 +0.00% 9.87 9.90 9.86 0
Dec 23 2021 9.86 -0.01 -0.1% 9.87 9.90 9.86 140,657
Dec 22 2021 9.87 0.02 0.2% 9.88 9.90 9.85 250,767
Dec 21 2021 9.85 -0.01 -0.1% 9.81 9.86 9.81 287,339
Dec 20 2021 9.86 -0.12 -1.2% 9.91 9.965 9.745 1,567,960
Dec 17 2021 9.98 -0.01 -0.1% 9.92 10.0096 9.92 217,916
Dec 16 2021 9.99 -0.05 -0.5% 9.97 10.00 9.96 393,780
Dec 15 2021 10.04 0.05 0.5% 9.99 10.05 9.95 470,670
Dec 14 2021 9.99 0.01 0.1% 9.93 10.03 9.92 608,432
Dec 13 2021 9.98 -0.08 -0.8% 10.02 10.03 9.95 1,205,813
Dec 10 2021 10.06 0.01 0.1% 10.03 10.08 10.01 442,421
Dec 09 2021 10.05 -0.01 -0.1% 10.06 10.10 10.03 297,999
Dec 08 2021 10.06 0.01 0.1% 10.03 10.09 10.03 363,763
Dec 07 2021 10.05 0.01 0.1% 10.04 10.10 10.04 333,939
Dec 06 2021 10.04 -0.01 -0.1% 10.01 10.06 10.00 777,909
Dec 03 2021 10.05 -0.08 -0.79% 10.12 10.1579 10.03 2,405,945
Dec 02 2021 10.13 -0.10 -0.98% 10.20 10.25 10.10 1,190,845
Dec 01 2021 10.23 -0.06 -0.58% 10.29 10.35 10.20 581,159
Nov 30 2021 10.29 0.01 0.1% 10.30 10.3166 10.18 711,775
Nov 29 2021 10.28 0.02 0.19% 10.25 10.37 10.24 380,158
Nov 26 2021 10.26 0.00 +0.00% 10.19 10.32 10.17 0
Nov 26 2021 10.26 -0.04 -0.39% 10.19 10.32 10.17 605,345
Nov 25 2021 10.30 0.00 +0.00% 10.25 10.3399 10.16 0
Nov 24 2021 10.30 0.01 0.1% 10.25 10.3399 10.16 461,136
Nov 23 2021 10.29 -0.10 -0.96% 10.32 10.38 10.22 692,099
Nov 22 2021 10.39 0.05 0.48% 10.345 10.47 10.25 1,898,385
Nov 19 2021 10.34 -0.10 -0.96% 10.37 10.48 10.30 704,663
Nov 18 2021 10.44 0.08 0.77% 10.37 10.542 10.29 910,101
Nov 17 2021 10.36 0.00 +0.00% 10.33 10.50 10.33 0
Nov 17 2021 10.36 0.08 0.78% 10.33 10.50 10.33 1,829,900
Nov 16 2021 10.28 -0.20 -1.91% 10.57 10.5899 10.22 1,821,060
Nov 15 2021 10.48 0.01 0.1% 10.55 10.6499 10.4201 525,521
Nov 12 2021 10.47 -0.14 -1.32% 10.62 10.7299 10.37 572,097
Nov 11 2021 10.61 -0.08 -0.75% 10.75 10.7999 10.51 328,612
Nov 10 2021 10.69 -0.04 -0.37% 10.76 10.98 10.55 270,917
Nov 09 2021 10.73 -0.05 -0.46% 10.78 10.82 10.58 261,283
Nov 08 2021 10.78 0.10 0.94% 10.64 10.85 10.53 203,217
Nov 05 2021 10.68 0.00 +0.00% 10.74 10.86 10.52 0
Nov 05 2021 10.68 -0.16 -1.48% 10.74 10.86 10.52 199,488
Nov 04 2021 10.84 -0.17 -1.54% 10.98 11.0385 10.6801 266,674
Nov 03 2021 11.01 0.01 0.09% 10.99 11.18 10.76 441,708
Nov 02 2021 11.00 0.04 0.36% 11.00 11.35 10.75 325,782
Nov 01 2021 10.96 -0.39 -3.44% 11.10 11.34 10.82 575,640
Oct 29 2021 11.35 0.65 6.07% 10.67 11.42 10.45 1,001,574
Oct 28 2021 10.70 0.25 2.39% 10.47 10.81 10.43 737,973
Oct 27 2021 10.45 -0.71 -6.36% 10.74 10.75 10.36 1,294,197
Oct 26 2021 11.16 0.62 5.88% 11.01 11.55 10.78 3,435,992
Oct 25 2021 10.54 0.24 2.33% 10.30 10.82 10.27 1,339,200


Your Recent History
NASDAQ
FTCV
FinTech Ac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.