Focus Impact Acquisition Corporation (FIACW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1728599700 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1728513300 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1728426900 | 0.0299 | -0.0092 | -23.53 | 0.04 | 0.04 | 0.0299 | 3963 |
| 1728340500 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1728081300 | 0.0391 | 0.0061 | 18.48 | 0.04 | 0.04 | 0.0391 | 404 |
| 1727994900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1727908500 | 0.033 | 0.0029 | 9.63 | 0.0362 | 0.04 | 0.033 | 4415 |
| 1727822100 | 0.0301 | -0.006273 | -17.25 | 0.035 | 0.035 | 0.03 | 2810 |
| 1727735700 | 0.036373 | 0 | 0.00 | 0.036373 | 0.036373 | 0.036373 | 0 |
| 1727476500 | 0.036373 | -0.003527 | -8.84 | 0.04 | 0.04 | 0.0356 | 4607 |
| 1727390100 | 0.0399 | -0.0001 | -0.25 | 0.0399 | 0.0399 | 0.0399 | 150 |
| 1727303700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727217300 | 0.04 | 0.013 | 48.15 | 0.0335 | 0.04 | 0.0334 | 176531 |
| 1727130900 | 0.027 | -0.0081 | -23.08 | 0.0351 | 0.0376 | 0.027 | 1018 |
| 1726871700 | 0.0351 | -0.0026 | -6.90 | 0.0351 | 0.04 | 0.0351 | 5253 |
| 1726785300 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1726698900 | 0.0377 | -0.0122 | -24.45 | 0.0494 | 0.0495 | 0.0377 | 47293 |
| 1726612500 | 0.0499 | 0 | 0.00 | 0.0351 | 0.0499 | 0.0351 | 0 |
| 1726526100 | 0.0499 | -0.0051 | -9.27 | 0.05 | 0.05 | 0.0499 | 693 |
| 1726266900 | 0.055 | 0.015 | 37.50 | 0.055 | 0.055 | 0.055 | 900 |
| 1726180500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726094100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726007700 | 0.04 | 0 | 0.00 | 0.047 | 0.047 | 0.0341 | 88931 |
| 1725921300 | 0.04 | 0 | 0.00 | 0.0495 | 0.0495 | 0.04 | 5264 |
| 1725662100 | 0.04 | -0.0097 | -19.52 | 0.048 | 0.0486 | 0.04 | 4736 |
| 1725575700 | 0.0497 | 0.0026 | 5.52 | 0.06 | 0.0601 | 0.0497 | 129625 |
| 1725489300 | 0.0471 | 0.0081 | 20.77 | 0.0491 | 0.0509999 | 0.047 | 15987 |
| 1725402900 | 0.039 | 0.0133 | 51.75 | 0.03 | 0.039 | 0.029938 | 300 |
| 1725057300 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1724970900 | 0.0257 | 0 | 0.00 | 0.0266 | 0.0369 | 0.0257 | 600 |
| 1724884500 | 0.0257 | -0.0013 | -4.81 | 0.0257 | 0.0257 | 0.0257 | 760 |
| 1724798100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724711700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724452500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724366100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724279700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724193300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1724106900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723847700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723761300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723674900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723588500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723502100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723242900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723156500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1723070100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1722983700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1722897300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1722638100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1722551700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1722465300 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.0269 | 65116 |
| 1722378900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722292500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722033300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721946900 | 0.03 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0299 | 66401 |
| 1721860500 | 0.03 | -0.019 | -38.78 | 0.0331 | 0.0331 | 0.03 | 51097 |
| 1721774100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1721687700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1721428500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1721342100 | 0.049 | 0.0055001 | 12.64 | 0.0415 | 0.049 | 0.0415 | 44250 |
| 1721255700 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1721169300 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1721082900 | 0.0434999 | 0.0063 | 16.94 | 0.0399 | 0.0434999 | 0.0399 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
