Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fintech Acquisition Corp III Cl A (NQ: FTAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.16 10.17 10.15 10.17 295,418 +0.01(+0.10%)
Apr 29, 2020 10.16 10.16 10.16 10.16 2,029 -0.02(-0.20%)
Apr 28, 2020 10.15 10.19 10.15 10.18 112,653 +0.05(+0.49%)
Apr 27, 2020 10.13 10.15 10.13 10.13 1,576,790 -0.01(-0.10%)
Apr 24, 2020 10.14 10.14 10.14 10.14 2,600 +0.01(+0.10%)
Apr 23, 2020 10.13 10.13 10.12 10.13 1,056,143 +0.00(+0.00%)
Apr 22, 2020 10.12 10.13 10.12 10.13 710 +0.02(+0.20%)
Apr 21, 2020 10.11 10.11 10.11 15 +0.00(+0.00%)
Apr 20, 2020 10.11 10.12 10.11 10.11 4,409 +0.02(+0.20%)
Apr 17, 2020 10.09 10.09 10.09 460 +0.00(+0.00%)
Apr 16, 2020 10.09 10.09 10.09 10 +0.00(+0.00%)
Apr 15, 2020 10.09 10.09 10.09 7 +0.00(+0.00%)
Apr 14, 2020 10.09 10.09 10.09 10.09 503 -0.01(-0.07%)
Apr 13, 2020 10.06 10.11 10.06 10.10 57,763 +0.07(+0.67%)
Apr 09, 2020 10.03 10.03 10.03 10.03 200 -0.07(-0.69%)
Apr 08, 2020 10.04 10.10 10.04 10.10 4,800 +0.05(+0.50%)
Apr 07, 2020 10.05 10.05 10.05 10.05 14,521 -0.00(-0.00%)
Apr 06, 2020 10.00 10.05 10.00 10.05 208 +0.05(+0.50%)
Apr 03, 2020 10.04 10.04 9.980 10.00 197,300 +0.05(+0.50%)
Apr 01, 2020 9.950 9.950 9.950 0 -0.06(-0.60%)
Mar 31, 2020 9.950 10.01 9.950 10.01 16,005 -0.04(-0.40%)
Mar 30, 2020 10.02 10.10 10.02 10.05 38,791 +0.04(+0.40%)
Mar 27, 2020 9.800 10.10 9.800 10.01 179,200 -0.00(-0.01%)
Mar 26, 2020 9.970 10.10 9.970 10.01 13,595 +0.06(+0.61%)
Mar 25, 2020 9.950 9.950 9.950 20 +0.00(+0.00%)
Mar 24, 2020 9.900 9.950 9.900 9.950 39,690 +0.00(+0.00%)
Mar 23, 2020 10.00 10.00 9.950 9.950 645 +0.15(+1.53%)
Mar 20, 2020 9.880 9.880 9.800 9.800 430,100 -0.16(-1.61%)
Mar 19, 2020 9.800 9.960 9.750 9.960 593,683 +0.10(+1.01%)
Mar 18, 2020 10.05 10.05 9.775 9.860 741,520 -0.19(-1.89%)
Mar 17, 2020 10.06 10.06 9.990 10.05 27,536 -0.10(-0.99%)
Mar 16, 2020 9.930 10.15 9.800 10.15 162,046 +0.10(+1.00%)
Mar 13, 2020 10.10 10.10 10.05 10.05 200,700 -0.03(-0.30%)
Mar 12, 2020 10.20 10.20 10.08 10.08 11,515 -0.09(-0.88%)
Mar 11, 2020 10.17 10.17 10.17 10.17 326 -0.04(-0.40%)
Mar 10, 2020 10.21 10.21 10.21 27 +0.00(+0.00%)
Mar 09, 2020 10.21 10.21 10.21 22 +0.00(+0.00%)
Mar 06, 2020 10.21 10.21 10.21 12 +0.00(+0.00%)
Mar 05, 2020 10.21 10.21 10.21 7,400 +0.00(+0.00%)
Mar 03, 2020 10.21 10.21 10.21 0 +0.00(+0.00%)
Mar 02, 2020 10.21 10.26 10.21 10.21 206,170 -0.01(-0.10%)
Feb 28, 2020 10.22 10.25 10.22 10.22 28,500 -0.03(-0.29%)
Feb 27, 2020 10.25 10.25 10.20 10.25 9,356 +0.02(+0.16%)
Feb 26, 2020 10.23 10.23 10.23 10.23 1,016 -0.02(-0.16%)
Feb 25, 2020 10.25 10.25 10.25 1 +0.00(+0.00%)
Feb 24, 2020 10.25 10.25 10.25 27 +0.00(+0.00%)
Feb 21, 2020 10.25 10.25 10.25 49 +0.00(+0.00%)
Feb 20, 2020 10.25 10.25 10.25 17 +0.00(+0.00%)
Feb 19, 2020 10.25 10.25 10.25 10.25 1,162 +0.00(+0.00%)
Feb 18, 2020 10.25 10.25 10.25 10.25 10,574 +0.00(+0.00%)
Feb 14, 2020 10.23 10.25 10.23 10.25 11,800 +0.01(+0.10%)
Feb 13, 2020 10.22 10.24 10.22 10.24 418 +0.01(+0.10%)
Feb 12, 2020 10.23 10.23 10.23 10.23 1,024 +0.01(+0.10%)
Feb 11, 2020 10.27 10.27 10.22 10.22 6,124 -0.03(-0.29%)
Feb 10, 2020 10.22 10.25 10.22 10.25 914 -0.01(-0.10%)
Feb 07, 2020 10.25 10.27 10.25 10.26 6,400 +0.03(+0.29%)
Feb 06, 2020 10.23 10.23 10.23 35 +0.00(+0.00%)
Feb 05, 2020 10.23 10.23 10.23 27 +0.00(+0.00%)
Feb 03, 2020 10.23 10.23 10.23 0 -0.03(-0.24%)
Jan 31, 2020 10.26 10.26 10.26 10.26 800 +0.03(+0.24%)
Jan 30, 2020 10.27 10.27 10.23 10.23 17,368 -0.03(-0.29%)
Jan 29, 2020 10.26 10.26 10.26 10.26 324 +0.05(+0.49%)
Jan 27, 2020 10.21 10.21 10.21 0 +0.00(+0.00%)
Jan 24, 2020 10.21 10.21 10.21 10.21 100 -0.04(-0.39%)
Jan 23, 2020 10.22 10.25 10.22 10.25 1,575 +0.02(+0.20%)
Jan 22, 2020 10.23 10.23 10.23 4 +0.00(+0.00%)
Jan 21, 2020 10.20 10.23 10.20 10.23 2,025 +0.03(+0.29%)
Jan 17, 2020 10.24 10.27 10.20 10.20 21,000 -0.05(-0.49%)
Jan 16, 2020 10.18 10.25 10.18 10.25 3,359 +0.00(+0.00%)
Jan 15, 2020 10.25 10.25 10.25 10.25 108 +0.02(+0.20%)
Jan 14, 2020 10.23 10.23 10.22 10.23 25,567 +0.03(+0.29%)
Jan 13, 2020 10.20 10.20 10.20 10.20 90,597 +0.00(+0.05%)
Jan 10, 2020 10.20 10.20 10.20 10.20 4,200 -0.00(-0.05%)
Jan 09, 2020 10.20 10.20 10.20 10.20 109 +0.01(+0.10%)
Jan 08, 2020 10.19 10.19 10.19 10.19 4,616 -0.00(-0.01%)
Jan 07, 2020 10.15 10.19 10.15 10.19 274,150 +0.01(+0.10%)
Jan 06, 2020 10.18 10.18 10.18 6 +0.00(+0.00%)
Jan 03, 2020 10.18 10.18 10.18 10.18 65,100 -0.01(-0.10%)
Jan 02, 2020 10.16 10.19 10.14 10.19 1,358 +0.07(+0.69%)
Dec 31, 2019 10.15 10.15 10.12 10.12 1,000 +0.00(+0.00%)
Dec 30, 2019 10.12 10.12 10.12 10.12 223 -0.03(-0.30%)
Dec 27, 2019 10.15 10.15 10.15 3 +0.00(+0.00%)
Dec 24, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 23, 2019 10.19 10.19 10.15 10.15 4,969 +0.00(+0.03%)
Dec 20, 2019 10.15 10.15 10.15 28 +0.00(+0.00%)
Dec 19, 2019 10.15 10.15 10.15 27 +0.00(+0.00%)
Dec 18, 2019 10.15 10.15 10.15 10.15 137 -0.00(-0.03%)
Dec 17, 2019 10.15 10.15 10.15 10.15 198 +0.01(+0.10%)
Dec 16, 2019 10.11 10.14 10.11 10.14 100,221 +0.02(+0.20%)
Dec 13, 2019 10.10 10.12 10.10 10.12 5,600 +0.00(+0.00%)
Dec 12, 2019 10.12 10.12 10.12 10.12 433 +0.00(+0.03%)
Dec 11, 2019 10.12 10.12 10.12 10.12 4,756 -0.00(-0.03%)
Dec 10, 2019 10.12 10.12 10.12 10.12 1,695 +0.00(+0.00%)
Dec 09, 2019 10.12 10.12 10.12 33 +0.00(+0.00%)
Dec 06, 2019 10.11 10.12 10.11 10.12 22,900 +0.03(+0.30%)
Dec 05, 2019 10.09 10.09 10.09 10.09 100,037 -0.01(-0.10%)
Dec 04, 2019 10.07 10.10 10.07 10.10 113,234 +0.01(+0.13%)
Dec 03, 2019 10.08 10.09 10.08 10.09 50,319 +0.02(+0.17%)
Dec 02, 2019 10.08 10.08 10.07 10.07 100,827 -0.01(-0.10%)
Nov 29, 2019 10.06 10.08 10.06 10.08 8,600 +0.00(+0.00%)
Nov 27, 2019 10.08 10.08 10.08 10.08 9,200 +0.00(+0.00%)
Nov 26, 2019 10.07 10.08 10.05 10.08 11,014 +0.03(+0.30%)
Nov 25, 2019 10.07 10.07 10.05 10.05 250,463 -0.01(-0.10%)
Nov 22, 2019 10.06 10.06 10.05 10.06 140,400 +0.01(+0.10%)
Nov 21, 2019 10.08 10.08 10.05 10.05 103,061 +0.01(+0.10%)
Nov 20, 2019 10.03 10.04 10.03 10.04 47,693 -0.01(-0.10%)
Nov 19, 2019 10.04 10.04 10.05 15,219 +0.01(+0.10%)
Nov 18, 2019 10.03 10.04 10.03 10.04 86,180 +0.01(+0.10%)
Nov 15, 2019 10.03 10.03 10.03 81 +0.00(+0.00%)
Nov 14, 2019 10.03 10.03 10.03 10.03 30,130 +0.00(+0.00%)
Nov 13, 2019 10.03 10.03 10.02 10.03 38,926 +0.00(+0.00%)
Nov 12, 2019 10.03 10.03 10.03 10.03 10,436 +0.00(+0.00%)
Nov 11, 2019 10.02 10.03 10.02 10.03 22,435 +0.00(+0.00%)
Nov 08, 2019 10.02 10.03 10.02 10.03 55,300 +0.01(+0.10%)
Nov 07, 2019 10.02 10.02 10.02 10.02 32,837 +0.00(+0.00%)
Nov 06, 2019 10.02 10.02 10.02 10.02 209 +0.00(+0.01%)
Nov 05, 2019 10.02 10.02 10.02 10.02 4,625 +0.01(+0.09%)
Nov 04, 2019 10.01 10.02 10.01 10.01 74,317 +0.00(+0.00%)
Nov 01, 2019 10.02 10.03 10.01 10.01 34,200 -0.02(-0.20%)
Oct 31, 2019 10.02 10.03 10.02 10.03 22,976 +0.00(+0.02%)
Oct 30, 2019 10.02 10.03 10.01 10.03 300,025 +0.01(+0.08%)
Oct 29, 2019 10.00 10.02 10.00 10.02 115,052 +0.00(+0.00%)
Oct 28, 2019 10.01 10.02 10.01 10.02 191,887 +0.02(+0.20%)
Oct 25, 2019 10.01 10.03 10.00 10.00 304,300 -0.02(-0.20%)
Oct 24, 2019 10.01 10.02 10.01 10.02 305,040 +0.00(+0.00%)
Oct 23, 2019 10.00 10.02 10.00 10.02 565,043 +0.01(+0.10%)
Oct 22, 2019 10.01 10.01 10.01 25 +0.00(+0.00%)
Oct 21, 2019 10.01 10.01 10.01 130 +0.00(+0.00%)
Oct 18, 2019 10.01 10.01 10.01 76 +0.00(+0.00%)
Oct 17, 2019 10.01 10.11 10.00 10.01 11,117 -0.03(-0.30%)
Oct 16, 2019 10.04 10.04 10.04 81 +0.00(+0.00%)
Oct 15, 2019 10.04 10.04 10.04 39 +0.00(+0.00%)
Oct 14, 2019 10.04 10.04 10.04 51 +0.00(+0.00%)
Oct 11, 2019 10.04 10.04 10.01 10.04 519,500 -0.06(-0.59%)
Oct 10, 2019 9.980 10.10 9.980 10.10 400,101 +0.02(+0.20%)
Oct 09, 2019 10.08 10.08 10.08 11 +0.00(+0.00%)
Oct 08, 2019 10.08 10.08 10.08 12 +0.00(+0.00%)
Oct 07, 2019 10.01 10.08 10.00 10.08 1,680 +0.04(+0.40%)
Oct 04, 2019 9.960 10.04 9.960 10.04 2,300 -0.03(-0.30%)
Oct 02, 2019 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 30, 2019 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 27, 2019 10.07 10.07 10.07 10.07 100 -0.05(-0.49%)
Sep 26, 2019 10.12 10.12 10.12 10.12 302 +0.03(+0.30%)
Sep 25, 2019 10.01 10.09 10.01 10.09 627 +0.09(+0.90%)
Sep 24, 2019 10.00 10.01 10.00 10.00 2,612 +0.00(+0.00%)
Sep 23, 2019 10.00 10.00 9.962 10.00 2,169 +0.01(+0.10%)
Sep 20, 2019 9.980 9.990 9.980 9.990 13,100 -0.00(-0.04%)
Sep 18, 2019 9.994 9.994 9.994 0 +0.02(+0.15%)
Sep 17, 2019 9.960 10.00 9.950 9.979 2,710,014 -0.00(-0.01%)
Sep 16, 2019 9.960 9.990 9.960 9.980 432 +0.02(+0.15%)
Sep 13, 2019 10.02 10.02 9.960 9.965 33,900 -0.01(-0.05%)
Sep 12, 2019 9.980 9.980 9.960 9.970 332,325 -0.01(-0.10%)
Sep 10, 2019 9.980 9.980 9.980 0 +0.03(+0.30%)
Sep 09, 2019 9.950 9.960 9.950 9.950 701 +0.00(+0.00%)
Sep 06, 2019 9.950 9.960 9.950 9.950 12,700 +0.00(+0.00%)
Sep 04, 2019 9.950 9.950 9.950 0 -0.01(-0.07%)
Sep 03, 2019 9.940 9.957 9.940 9.957 6,233 +0.02(+0.17%)
Aug 29, 2019 9.940 9.940 9.940 0 -0.01(-0.10%)
Aug 27, 2019 9.950 9.950 9.950 0 -0.04(-0.40%)
Aug 26, 2019 9.980 9.990 9.930 9.990 41,510 +0.02(+0.20%)
Aug 23, 2019 9.940 9.970 9.940 9.970 103,400 +0.00(+0.00%)
Aug 22, 2019 9.950 9.980 9.950 9.970 142,507 +0.00(+0.00%)
Aug 21, 2019 9.940 9.970 9.940 9.970 16,248 +0.01(+0.10%)
Aug 20, 2019 9.920 9.970 9.920 9.960 11,620 -0.01(-0.10%)
Aug 19, 2019 9.900 9.970 9.900 9.970 40,072 +0.09(+0.91%)
Aug 16, 2019 9.910 9.910 9.880 9.880 2,800 -0.05(-0.50%)
Aug 15, 2019 9.950 9.970 9.930 9.930 970,760 -0.03(-0.30%)
Aug 14, 2019 9.900 9.960 9.900 9.960 3,821 +0.00(+0.00%)
Aug 13, 2019 9.928 9.960 9.928 9.960 293 +0.02(+0.20%)
Aug 09, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Aug 08, 2019 9.940 9.950 9.940 9.940 414,700 -0.01(-0.10%)
Aug 07, 2019 9.940 9.950 9.940 9.950 295,262 +0.01(+0.10%)
Aug 06, 2019 9.940 9.940 9.940 9.940 9,255 +0.00(+0.00%)
Aug 05, 2019 9.940 9.940 9.940 9.940 1,000 +0.04(+0.40%)
Aug 02, 2019 9.910 9.910 9.900 9.900 95,300 -0.01(-0.10%)
Aug 01, 2019 9.910 9.910 9.910 9.910 702 -0.02(-0.20%)
Jul 31, 2019 9.920 9.930 9.920 9.930 573 +0.03(+0.30%)
Jul 30, 2019 9.900 9.900 9.900 9.900 13,087 +0.02(+0.20%)
Jul 29, 2019 9.880 9.910 9.870 9.880 3,890 -0.03(-0.30%)
Jul 25, 2019 9.910 9.910 9.910 0 +0.00(+0.00%)
Jul 23, 2019 9.910 9.910 9.910 0 -0.04(-0.40%)
Jul 19, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 17, 2019 9.950 9.950 9.950 0 -0.04(-0.40%)
Jul 16, 2019 9.980 9.990 9.900 9.990 947 +0.00(+0.00%)
Jul 15, 2019 9.990 9.990 9.960 9.990 549 +0.00(+0.00%)
Jul 12, 2019 9.990 9.990 9.990 28 +0.00(+0.00%)
Jul 11, 2019 9.850 9.990 9.850 9.990 2,130 +0.06(+0.56%)
Jul 09, 2019 9.935 9.935 9.935 0 +0.03(+0.35%)
Jul 05, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 02, 2019 9.900 9.900 9.900 0 +0.09(+0.92%)
Jun 28, 2019 9.810 9.810 9.810 0 -0.14(-1.41%)
Jun 27, 2019 9.950 9.950 9.950 1 +0.00(+0.00%)
Jun 26, 2019 9.980 9.990 9.950 9.950 7,716 -0.04(-0.40%)
Jun 25, 2019 9.990 9.990 9.990 9.990 500 +0.13(+1.32%)
Jun 24, 2019 9.860 9.860 9.860 9.860 151 -0.13(-1.30%)
Jun 21, 2019 9.930 9.990 9.860 9.990 11,000 +0.08(+0.81%)
Jun 20, 2019 9.910 9.910 9.910 103 +0.00(+0.00%)
Jun 19, 2019 9.910 9.910 9.910 9.910 2,703 +0.00(+0.00%)
Jun 18, 2019 9.910 9.910 9.910 1 +0.00(+0.00%)
Jun 17, 2019 9.910 9.910 9.910 1 +0.00(+0.00%)
Jun 14, 2019 9.910 9.910 9.910 9.910 200 -0.01(-0.06%)
Jun 13, 2019 9.916 9.916 9.916 5 +0.00(+0.00%)
Jun 12, 2019 9.916 9.916 9.916 9.916 501 +0.04(+0.37%)
Jun 11, 2019 9.880 9.880 9.880 1 +0.00(+0.00%)
Jun 07, 2019 9.880 9.880 9.880 0 +0.01(+0.05%)
Jun 06, 2019 9.875 9.875 9.875 9.875 247,746 +0.02(+0.20%)
Jun 05, 2019 9.850 9.855 9.850 9.855 3,200 +0.03(+0.25%)
Jun 03, 2019 9.830 9.830 9.830 0 -0.01(-0.10%)
May 30, 2019 9.840 9.840 9.840 0 +0.00(+0.00%)
May 29, 2019 9.850 9.850 9.840 9.840 1,314 +0.02(+0.20%)
May 28, 2019 9.820 9.820 9.820 59 +0.00(+0.00%)
May 24, 2019 9.840 9.840 9.820 9.820 27,400 +0.04(+0.41%)
May 22, 2019 9.780 9.780 9.780 0 +0.00(+0.00%)
May 21, 2019 9.780 9.780 9.780 1 +0.00(+0.00%)
May 20, 2019 9.780 9.780 9.780 117 +0.00(+0.00%)
May 17, 2019 9.780 9.800 9.770 9.780 125,500 +0.03(+0.31%)
May 16, 2019 9.750 9.750 9.750 1 +0.00(+0.00%)
May 14, 2019 9.750 9.750 9.750 0 -0.04(-0.41%)
May 13, 2019 9.840 9.840 9.790 9.790 2,707 +0.01(+0.10%)
May 10, 2019 9.840 9.840 9.747 9.780 12,700 -0.06(-0.61%)
May 09, 2019 9.840 9.840 9.840 9.840 12,588 +0.04(+0.41%)
May 07, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
May 06, 2019 9.820 9.820 9.800 9.800 5,300 +0.00(+0.00%)
May 03, 2019 9.800 9.840 9.800 9.800 15,700 -0.04(-0.41%)
May 02, 2019 9.840 9.840 9.840 9.840 1,014 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.