Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Merger II Corp Cl A (NQ: FMCI )

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 (%)
Nov 29, 2019 10.19 10.19 10.19 98 +0.00(+0.00%)
Nov 27, 2019 10.20 10.20 10.19 10.19 39,700 -0.03(-0.29%)
Nov 26, 2019 10.22 10.22 10.22 10.22 1,000 +0.02(+0.20%)
Nov 25, 2019 10.19 10.20 10.19 10.20 492,268 +0.00(+0.00%)
Nov 22, 2019 10.22 10.22 10.20 10.20 500,000 +0.00(+0.00%)
Nov 21, 2019 10.20 10.20 10.20 10.20 1,000 +0.01(+0.10%)
Nov 20, 2019 10.19 10.19 10.19 10.19 1,100 -0.01(-0.10%)
Nov 19, 2019 10.21 10.21 10.20 10.20 35,195 +0.01(+0.10%)
Nov 18, 2019 10.19 10.19 10.19 10.19 944 +0.04(+0.39%)
Nov 13, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 12, 2019 10.14 10.15 10.13 10.15 55,600 -0.01(-0.10%)
Nov 08, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Nov 05, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Nov 01, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Oct 31, 2019 10.16 10.16 10.16 10.16 1,900 -0.00(-0.02%)
Oct 30, 2019 10.16 10.16 10.16 10.16 275 +0.04(+0.41%)
Oct 29, 2019 10.12 10.12 10.12 10.12 500 -0.03(-0.29%)
Oct 28, 2019 10.15 10.15 10.15 1 +0.00(+0.00%)
Oct 25, 2019 10.15 10.15 10.15 1 +0.00(+0.00%)
Oct 24, 2019 10.15 10.15 10.15 10.15 1,101,002 +0.00(+0.05%)
Oct 22, 2019 10.15 10.15 10.15 0 +0.03(+0.25%)
Oct 21, 2019 10.12 10.12 10.12 10.12 300,000 +0.00(+0.00%)
Oct 18, 2019 10.12 10.12 10.12 10.12 16,800 +0.00(+0.00%)
Oct 17, 2019 10.12 10.12 10.12 10.12 17,000 -0.02(-0.20%)
Oct 15, 2019 10.14 10.14 10.14 0 +0.00(+0.00%)
Oct 14, 2019 10.13 10.14 10.13 10.14 1,302 +0.01(+0.10%)
Oct 09, 2019 10.13 10.13 10.13 0 -0.02(-0.20%)
Oct 08, 2019 10.15 10.15 10.15 98 +0.00(+0.00%)
Oct 07, 2019 10.11 10.15 10.11 10.15 679,864 +0.04(+0.40%)
Oct 04, 2019 10.13 10.13 10.11 10.11 3,000 +0.00(+0.00%)
Oct 01, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Sep 24, 2019 10.11 10.11 10.11 0 +0.01(+0.10%)
Sep 19, 2019 10.10 10.10 10.10 0 -0.02(-0.20%)
Sep 18, 2019 10.12 10.12 10.12 1 +0.00(+0.00%)
Sep 10, 2019 10.12 10.12 10.12 0 +0.00(+0.00%)
Sep 09, 2019 10.12 10.12 10.12 10.12 11,182 +0.01(+0.10%)
Sep 06, 2019 10.11 10.11 10.11 10.11 1,000 +0.00(+0.00%)
Sep 05, 2019 10.11 10.11 10.11 10.11 1,000 +0.01(+0.10%)
Sep 03, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2019 10.10 10.10 10.10 10.10 300 -0.02(-0.20%)
Aug 29, 2019 10.12 10.12 10.12 10.12 500 +0.03(+0.30%)
Aug 28, 2019 10.10 10.12 10.09 10.09 100,086 -0.03(-0.30%)
Aug 27, 2019 10.12 10.12 10.12 10.12 218 -0.01(-0.10%)
Aug 26, 2019 10.13 10.13 10.13 10.13 104 +0.04(+0.35%)
Aug 23, 2019 10.09 10.09 10.09 24 +0.00(+0.00%)
Aug 22, 2019 10.09 10.09 10.09 10.09 1,825 +0.00(+0.04%)
Aug 21, 2019 10.09 10.12 10.09 10.09 83,305 +0.00(+0.00%)
Aug 20, 2019 10.09 10.09 10.09 10.09 200 -0.02(-0.20%)
Aug 19, 2019 10.10 10.13 10.10 10.11 110,100 +0.03(+0.30%)
Aug 16, 2019 10.14 10.14 10.08 10.08 1,100 -0.01(-0.10%)
Aug 14, 2019 10.09 10.09 10.09 0 -0.02(-0.17%)
Aug 13, 2019 10.11 10.11 10.11 10.11 168 +0.02(+0.17%)
Aug 12, 2019 10.08 10.14 10.08 10.09 2,600 -0.01(-0.10%)
Aug 07, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 05, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 31, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 29, 2019 10.10 10.10 10.10 0 -0.03(-0.30%)
Jul 26, 2019 10.13 10.13 10.13 10.13 5,600 +0.01(+0.10%)
Jul 25, 2019 10.06 10.12 10.06 10.12 27,500 +0.03(+0.30%)
Jul 24, 2019 10.08 10.09 10.06 10.09 54,901 +0.00(+0.00%)
Jul 23, 2019 10.07 10.09 10.06 10.09 3,101 -0.01(-0.10%)
Jul 22, 2019 10.10 10.10 10.10 10.10 545,310 +0.04(+0.40%)
Jul 19, 2019 10.06 10.06 10.06 10.06 85,000 +0.00(+0.00%)
Jul 18, 2019 10.06 10.06 10.06 10.06 50,000 -0.01(-0.10%)
Jul 17, 2019 10.06 10.09 10.06 10.07 101,983 -0.01(-0.10%)
Jul 16, 2019 10.06 10.08 10.06 10.08 50,184 +0.01(+0.10%)
Jul 15, 2019 10.06 10.08 10.06 10.07 126,420 +0.02(+0.20%)
Jul 12, 2019 10.05 10.05 10.05 10.05 99,200 +0.01(+0.10%)
Jul 09, 2019 10.04 10.04 10.04 0 -0.02(-0.20%)
Jul 05, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 02, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 01, 2019 10.06 10.06 10.06 10.06 300 +0.00(+0.00%)
Jun 27, 2019 10.06 10.06 10.06 0 -0.01(-0.10%)
Jun 26, 2019 10.05 10.07 10.04 10.07 162,007 +0.00(+0.00%)
Jun 25, 2019 10.04 10.08 10.04 10.07 1,490,176 +0.01(+0.10%)
Jun 24, 2019 10.02 10.06 10.02 10.06 729,500 +0.04(+0.40%)
Jun 20, 2019 10.02 10.02 10.02 0 +0.01(+0.10%)
Jun 19, 2019 10.01 10.01 10.01 10.01 289 +0.00(+0.00%)
Jun 18, 2019 10.01 10.01 10.01 10.01 1,499 -0.01(-0.10%)
Jun 14, 2019 10.02 10.02 10.02 0 -0.03(-0.30%)
Jun 12, 2019 10.05 10.05 10.05 0 +0.03(+0.30%)
Jun 11, 2019 10.02 10.02 10.02 10.02 301 +0.01(+0.10%)
Jun 07, 2019 10.01 10.01 10.01 0 -0.02(-0.20%)
Jun 05, 2019 10.03 10.03 10.03 0 +0.03(+0.30%)
May 31, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
May 29, 2019 10.00 10.00 10.00 0 -0.01(-0.10%)
May 28, 2019 10.02 10.02 10.01 10.01 101,702 +0.01(+0.10%)
May 24, 2019 10.00 10.01 10.00 10.00 6,200 +0.00(+0.00%)
May 23, 2019 9.990 10.00 9.990 10.00 14,385 +0.00(+0.00%)
May 22, 2019 9.980 10.00 9.980 10.00 14,447 +0.03(+0.30%)
May 17, 2019 9.970 9.970 9.970 0 -0.02(-0.20%)
May 14, 2019 9.990 9.990 9.990 0 +0.01(+0.10%)
May 13, 2019 9.980 9.980 9.980 9.980 2,000 +0.00(+0.00%)
May 10, 2019 9.980 9.980 9.980 53 +0.00(+0.00%)
May 09, 2019 9.980 9.980 9.980 9.980 1,000 +0.00(+0.00%)
May 08, 2019 9.980 9.980 9.980 9.980 1,601 +0.01(+0.10%)
May 06, 2019 9.970 9.970 9.970 0 +0.00(+0.00%)
May 03, 2019 9.970 9.980 9.960 9.970 6,200 -0.01(-0.10%)
May 01, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Apr 30, 2019 9.960 9.980 9.960 9.980 10,000 +0.03(+0.30%)
Apr 29, 2019 9.950 9.950 9.950 9.950 20,053 +0.00(+0.00%)
Apr 25, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 24, 2019 9.950 9.950 9.950 9.950 4,100 +0.00(+0.00%)
Apr 23, 2019 9.950 9.955 9.940 9.950 508,100 -0.01(-0.10%)
Apr 22, 2019 9.950 9.960 9.950 9.960 7,663 +0.01(+0.10%)
Apr 18, 2019 9.950 9.950 9.950 9.950 1,100 +0.00(+0.00%)
Apr 17, 2019 9.950 9.950 9.950 9.950 100,010 -0.02(-0.20%)
Apr 15, 2019 9.970 9.970 9.970 0 +0.04(+0.40%)
Apr 11, 2019 9.930 9.930 9.930 0 +0.00(+0.00%)
Apr 10, 2019 9.930 9.930 9.930 9.930 47,950 -0.01(-0.10%)
Apr 09, 2019 9.940 9.940 9.940 176 +0.00(+0.00%)
Apr 08, 2019 9.950 9.980 9.920 9.940 3,376 -0.01(-0.10%)
Apr 05, 2019 9.930 9.950 9.920 9.950 375,700 +0.02(+0.20%)
Apr 04, 2019 9.930 9.930 9.930 50 +0.00(+0.00%)
Apr 03, 2019 9.920 9.930 9.920 9.930 684,300 +0.01(+0.10%)
Apr 02, 2019 9.900 9.920 9.900 9.920 616,070 +0.00(+0.00%)
Apr 01, 2019 9.920 9.920 9.920 9.920 1,660 +0.01(+0.10%)
Mar 29, 2019 9.900 9.910 9.900 9.910 2,100 -0.01(-0.10%)
Mar 28, 2019 9.910 9.920 9.910 9.920 3,215 +0.00(+0.00%)
Mar 27, 2019 9.900 9.920 9.900 9.920 200 +0.08(+0.81%)
Mar 26, 2019 9.900 9.910 9.840 9.840 1,300 -0.07(-0.71%)
Mar 25, 2019 9.920 9.920 9.910 9.910 7,187 +0.00(+0.00%)
Mar 21, 2019 9.910 9.910 9.910 0 +0.01(+0.10%)
Mar 20, 2019 9.900 9.900 9.880 9.900 14,600 +0.00(+0.00%)
Mar 19, 2019 9.900 9.900 9.880 9.900 80,900 +0.00(+0.00%)
Mar 18, 2019 9.890 9.900 9.880 9.900 39,825 +0.01(+0.10%)
Mar 15, 2019 9.880 9.890 9.800 9.890 26,300 +0.00(+0.00%)
Mar 14, 2019 9.890 9.900 9.850 9.890 7,502 +0.00(+0.00%)
Mar 13, 2019 9.890 9.890 9.890 9.890 5,000 +0.01(+0.10%)
Mar 11, 2019 9.880 9.880 9.880 0 +0.02(+0.20%)
Mar 05, 2019 9.860 9.860 9.860 0 +0.00(+0.00%)
Mar 04, 2019 9.860 9.860 9.860 9.860 453 -0.01(-0.10%)
Mar 01, 2019 9.870 9.870 9.850 9.870 1,500 +0.02(+0.20%)
Feb 28, 2019 9.870 9.871 9.850 9.850 27,100 -0.02(-0.20%)
Feb 27, 2019 9.850 9.870 9.850 9.870 25,300 -0.01(-0.10%)
Feb 26, 2019 9.880 9.885 9.880 9.880 40,100 +0.01(+0.10%)
Feb 22, 2019 9.870 9.870 9.870 0 -0.00(-0.00%)
Feb 21, 2019 9.860 9.870 9.860 9.870 111,000 +0.02(+0.20%)
Feb 13, 2019 9.850 9.850 9.850 0 -0.01(-0.10%)
Feb 12, 2019 9.850 9.950 9.850 9.860 360,963 +0.00(+0.00%)
Feb 11, 2019 9.870 9.870 9.860 9.860 2,400 +0.00(+0.00%)
Feb 08, 2019 9.850 9.860 9.850 9.860 7,200 +0.01(+0.10%)
Feb 07, 2019 9.850 9.850 9.850 9.850 1,100 +0.00(+0.00%)
Feb 05, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Feb 04, 2019 9.850 9.870 9.850 9.850 33,900 -0.02(-0.20%)
Feb 01, 2019 9.830 9.870 9.830 9.870 175,900 +0.04(+0.41%)
Jan 28, 2019 9.830 9.830 9.830 0 +0.05(+0.51%)
Jan 25, 2019 9.780 9.780 9.770 9.780 45,000 +0.00(+0.00%)
Jan 24, 2019 9.780 9.780 9.767 9.780 12,427 -0.02(-0.20%)
Jan 23, 2019 9.800 9.800 9.800 2 +0.00(+0.00%)
Jan 22, 2019 9.800 9.800 9.800 9.800 10,000 +0.01(+0.10%)
Jan 18, 2019 9.740 9.850 9.740 9.790 21,200 +0.01(+0.10%)
Jan 16, 2019 9.780 9.780 9.780 0 +0.07(+0.72%)
Jan 15, 2019 9.730 9.730 9.710 9.710 1,153 -0.08(-0.82%)
Jan 14, 2019 9.740 9.740 9.790 20,002 +0.05(+0.51%)
Jan 11, 2019 9.760 9.780 9.740 9.740 152,600 -0.01(-0.10%)
Jan 10, 2019 9.750 9.750 9.740 9.750 900 +0.00(+0.00%)
Jan 09, 2019 9.730 9.800 9.730 9.750 63,178 +0.01(+0.10%)
Jan 08, 2019 9.700 9.740 9.700 9.740 89,477 +0.04(+0.41%)
Jan 07, 2019 9.700 9.700 9.700 9.700 452,300 +0.02(+0.21%)
Jan 04, 2019 9.680 9.680 9.680 9.680 5,200 +0.03(+0.31%)
Dec 31, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 28, 2018 9.670 9.680 9.630 9.650 8,500 -0.02(-0.21%)
Dec 27, 2018 9.671 9.671 9.671 9.671 125 +0.00(+0.01%)
Dec 26, 2018 9.680 9.680 9.670 9.670 5,892 +0.00(+0.00%)
Dec 24, 2018 9.680 9.700 9.640 9.670 50,500 +0.02(+0.21%)
Dec 21, 2018 9.680 9.680 9.640 9.650 504,300 -0.03(-0.31%)
Dec 20, 2018 9.670 9.690 9.640 9.680 715,322 -0.02(-0.21%)
Dec 18, 2018 9.700 9.700 9.700 0 +0.03(+0.31%)
Dec 17, 2018 9.670 9.670 9.650 9.670 72,540 +0.02(+0.21%)
Dec 14, 2018 9.680 9.680 9.650 9.650 20,400 -0.01(-0.10%)
Dec 13, 2018 9.680 9.680 9.660 9.660 225,468 -0.03(-0.31%)
Dec 12, 2018 9.690 9.690 9.690 9.690 200 +0.00(+0.00%)
Dec 10, 2018 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 07, 2018 9.690 9.690 9.690 9.690 200 -0.01(-0.10%)
Dec 06, 2018 9.691 9.700 9.691 9.700 50,409 +0.03(+0.31%)
Dec 04, 2018 9.670 9.670 9.670 40 +0.00(+0.00%)
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.