FTCV

FinTech Acquisition Corp... Historical Data

FTCV Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 22 2021 10.30 0.12 1.18% 10.18 10.35 10.18 675,635
Oct 21 2021 10.18 0.07 0.69% 10.07 10.2388 10.05 468,772
Oct 20 2021 10.11 0.09 0.9% 10.05 10.13 10.00 264,102
Oct 19 2021 10.02 0.02 0.2% 10.00 10.06 10.00 236,630
Oct 18 2021 10.00 -0.03 -0.3% 10.03 10.04 10.00 253,229
Oct 15 2021 10.03 -0.02 -0.2% 10.05 10.08 10.02 318,002
Oct 14 2021 10.05 0.03 0.3% 10.03 10.07 10.00 243,528
Oct 13 2021 10.02 0.01 0.1% 10.01 10.05 10.01 183,367
Oct 12 2021 10.01 0.01 0.1% 10.00 10.02 10.00 335,650
Oct 11 2021 10.00 0.00 0.0% 10.00 10.02 9.99 304,627
Oct 08 2021 10.00 -0.02 -0.2% 10.03 10.03 9.96 386,737
Oct 07 2021 10.02 0.00 0.0% 10.05 10.06 10.00 320,018
Oct 06 2021 10.02 -0.04 -0.4% 10.03 10.06 10.01 468,388
Oct 05 2021 10.06 0.00 0.0% 10.06 10.09 10.04 260,649
Oct 04 2021 10.06 -0.11 -1.08% 10.12 10.17 10.04 278,077
Oct 01 2021 10.17 0.04 0.39% 10.11 10.20 10.06 156,756
Sep 30 2021 10.13 -0.05 -0.49% 10.16 10.24 10.13 192,740
Sep 29 2021 10.18 -0.01 -0.1% 10.19 10.22 10.14 760,920
Sep 28 2021 10.19 -0.01 -0.1% 10.19 10.22 10.18 460,512
Sep 27 2021 10.20 0.01 0.1% 10.19 10.2599 10.1827 232,126
Sep 24 2021 10.19 -0.08 -0.78% 10.27 10.3658 10.18 429,044
Sep 23 2021 10.27 -0.15 -1.44% 10.40 10.49 10.22 445,634
Sep 22 2021 10.42 0.20 1.96% 10.22 10.64 10.18 755,009
Sep 21 2021 10.22 0.03 0.29% 10.20 10.39 10.15 548,094
Sep 20 2021 10.19 -0.08 -0.78% 10.1576 10.31 10.15 431,194
Sep 17 2021 10.27 -0.03 -0.29% 10.30 10.38 10.20 253,818
Sep 16 2021 10.30 0.12 1.18% 10.17 10.41 10.17 257,140
Sep 15 2021 10.18 -0.09 -0.88% 10.22 10.485 10.16 337,278
Sep 14 2021 10.27 -0.12 -1.15% 10.45 10.45 10.16 225,291
Sep 13 2021 10.39 0.02 0.19% 10.30 10.45 10.27 189,423
Sep 10 2021 10.37 0.01 0.1% 10.37 10.43 10.26 167,843
Sep 09 2021 10.36 0.01 0.1% 10.32 10.43 10.31 134,252
Sep 08 2021 10.35 -0.02 -0.19% 10.38 10.40 10.312 198,388
Sep 07 2021 10.37 0.07 0.68% 10.39 10.59 10.3079 431,388


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.