ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.99
      -0.16%
      Bitcoin
      66,342.51
      -0.44%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Focus Impact Acquisition Corporation (FIACW)

      7. Focus Impact Acquisition Corporation (FIACW) Historical

      FIACW Focus Impact Acquisition Corporation

      0.03
      0.00 (0.00%)
      Jun 14 2024 - Closed
      Delayed by 15 minutes

      FIACW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Jun 13 2024 0.03 -0.0191 -38.90% 0.0299 0.0413 0.0272 236,294
      Jun 12 2024 0.0491 0.0181 58.39% 0.0271 0.0491 0.0271 227
      Jun 11 2024 0.031 -0.0045 -12.68% 0.0328 0.0328 0.031 13,400
      Jun 10 2024 0.035501 0.00 0.00% 0.035501 0.035501 0.035501 0
      Jun 07 2024 0.035501 0.0045 14.52% 0.0325 0.035501 0.031 7,400
      Jun 06 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0
      Jun 05 2024 0.031 -0.0189 -37.88% 0.0343 0.0343 0.031 10,000
      Jun 04 2024 0.0499 0.00 0.00% 0.0499 0.0499 0.0499 0
      Jun 03 2024 0.0499 0.00 0.00% 0.0499 0.0499 0.0499 0
      May 31 2024 0.0499 0.00 0.00% 0.0499 0.0499 0.0499 0
      May 30 2024 0.0499 0.0188 60.45% 0.0455 0.05 0.0455 3,200
      May 29 2024 0.0311 -0.0136 -30.43% 0.0448 0.049 0.0311 19,000
      May 28 2024 0.0447 0.00 0.00% 0.0447 0.0447 0.0447 0
      May 24 2024 0.0447 0.0096 27.35% 0.0411 0.0448 0.0411 1,200
      May 23 2024 0.0351 -0.005 -12.47% 0.036 0.036 0.035 6,714
      May 22 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 100,500
      May 21 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 88,326
      May 20 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      May 17 2024 0.0401 0.00 0.00% 0.04 0.0401 0.04 205,100
      May 16 2024 0.0401 0.00 0.00% 0.04 0.0401 0.04 229,700
      May 15 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      May 14 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      May 13 2024 0.0401 0.00 0.00% 0.04 0.0401 0.04 25,602
      May 10 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 2,197
      May 09 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 11,851
      May 08 2024 0.0401 0.00 0.00% 0.0401 0.040151 0.0401 2,400
      May 07 2024 0.0401 0.0001 0.25% 0.04 0.0401 0.04 6,709
      May 06 2024 0.04 -0.001 -2.44% 0.0411 0.0411 0.04 20,085
      May 03 2024 0.041 -0.035 -46.05% 0.0474 0.0474 0.0403 10,228
      May 02 2024 0.076 0.0359 89.53% 0.0401 0.076 0.0401 17,638
      May 01 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 1
      Apr 30 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 1
      Apr 29 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 26 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 25 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 24 2024 0.0401 -0.0099 -19.80% 0.05 0.05 0.0401 8,466
      Apr 23 2024 0.05 0.00 0.00% 0.0548 0.056 0.05 3,300
      Apr 22 2024 0.05 0.0099 24.69% 0.05 0.05 0.048 6,199
      Apr 19 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 18 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 17 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 16 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 15 2024 0.0401 0.00 0.00% 0.05 0.05 0.0401 3
      Apr 12 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 11 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 10 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 1,000
      Apr 09 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 08 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 1,400
      Apr 05 2024 0.0401 -0.0089 -18.16% 0.0402 0.0402 0.04 51,600
      Apr 04 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0
      Apr 03 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0
      Apr 02 2024 0.049 0.0042 9.38% 0.0338 0.049 0.0338 400
      Apr 01 2024 0.0448 -0.0013 -2.82% 0.0461 0.0461 0.0448 2,700
      Mar 28 2024 0.0461 0.0231 100.43% 0.0371 0.0462 0.0371 31,284
      Mar 27 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0
      Mar 26 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0
      Mar 25 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0
      Mar 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0
      Mar 21 2024 0.023 -0.0173 -42.93% 0.0256 0.0256 0.0221 2,149
      Mar 20 2024 0.0403 0.00 0.00% 0.0403 0.0403 0.0403 0
      Mar 19 2024 0.0403 0.00 0.00% 0.0403 0.0403 0.0403 0

      Your Recent History

      NASDAQ
      FIACW
      Focus Impact Acquisition
      Delayed Upgrade Clock