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 (%)
Apr 30, 2020 10.40 10.40 10.35 10.35 4,400 -0.02(-0.19%)
Apr 29, 2020 10.40 10.43 10.37 10.37 101,701 -0.06(-0.58%)
Apr 28, 2020 10.37 10.43 10.37 10.43 52,304 +0.03(+0.29%)
Apr 27, 2020 10.37 10.40 10.37 10.40 967 +0.03(+0.29%)
Apr 24, 2020 10.37 10.37 10.37 10.37 200 -0.05(-0.48%)
Apr 23, 2020 10.39 10.42 10.36 10.42 87,882 +0.00(+0.00%)
Apr 22, 2020 10.37 10.42 10.37 10.42 1,503 -0.01(-0.10%)
Apr 21, 2020 10.83 10.83 10.42 10.43 5,918 +0.04(+0.38%)
Apr 20, 2020 10.39 10.39 10.39 10.39 2,200 +0.01(+0.10%)
Apr 17, 2020 10.50 10.50 10.36 10.38 285,100 -0.02(-0.19%)
Apr 16, 2020 10.36 10.40 10.35 10.40 340,386 +0.05(+0.48%)
Apr 15, 2020 10.35 10.36 10.35 10.35 65,488 +0.00(+0.00%)
Apr 14, 2020 10.34 10.36 10.34 10.35 366,600 +0.00(+0.00%)
Apr 13, 2020 10.33 10.95 10.33 10.35 112,552 +0.01(+0.10%)
Apr 09, 2020 10.33 10.34 10.33 10.34 100,600 -0.01(-0.10%)
Apr 08, 2020 10.33 10.52 10.33 10.35 329,483 +0.02(+0.19%)
Apr 07, 2020 10.31 10.33 10.31 10.33 2,720 +0.00(+0.00%)
Apr 06, 2020 10.31 10.33 10.31 10.33 304,015 +0.01(+0.10%)
Apr 03, 2020 10.30 10.32 10.30 10.32 102,000 +0.00(+0.00%)
Apr 02, 2020 10.31 10.32 10.30 10.32 416,096 +0.00(+0.00%)
Apr 01, 2020 10.30 10.32 10.30 10.32 51,132 +0.03(+0.29%)
Mar 31, 2020 10.26 10.29 10.26 10.29 713,811 +0.02(+0.19%)
Mar 27, 2020 10.27 10.27 10.27 0 -0.03(-0.29%)
Mar 26, 2020 10.28 10.36 10.28 10.30 381,759 +0.05(+0.49%)
Mar 25, 2020 10.25 10.25 10.25 10.25 1,801 +0.00(+0.00%)
Mar 24, 2020 10.15 10.31 10.15 10.25 494,359 +0.10(+0.99%)
Mar 23, 2020 10.11 10.15 10.11 10.15 27,840 +0.04(+0.40%)
Mar 20, 2020 10.05 10.11 10.05 10.11 714,500 +0.06(+0.60%)
Mar 19, 2020 10.01 10.12 10.01 10.05 572,058 -0.07(-0.69%)
Mar 17, 2020 10.12 10.12 10.12 0 +0.02(+0.20%)
Mar 16, 2020 10.19 10.20 10.04 10.10 2,178,053 -0.18(-1.75%)
Mar 13, 2020 10.28 10.28 10.28 10.28 2,500 +0.00(+0.00%)
Mar 12, 2020 9.760 10.39 9.760 10.28 1,869 -0.02(-0.19%)
Mar 11, 2020 10.31 10.34 10.30 10.30 133,500 +0.02(+0.19%)
Mar 10, 2020 10.29 10.30 10.28 10.28 14,867 -0.02(-0.19%)
Mar 09, 2020 10.30 10.30 10.30 10.30 150,324 -0.04(-0.39%)
Mar 06, 2020 10.35 10.35 10.34 10.34 8,200 -0.01(-0.10%)
Mar 05, 2020 10.34 10.40 10.30 10.35 18,700 -0.05(-0.44%)
Mar 04, 2020 10.49 10.55 10.37 10.40 3,691 -0.00(-0.04%)
Mar 03, 2020 10.40 10.44 10.40 10.40 1,949 +0.00(+0.00%)
Mar 02, 2020 10.40 10.40 10.38 10.40 5,905 +0.00(+0.00%)
Feb 28, 2020 10.38 10.40 10.38 10.40 7,400 +0.05(+0.48%)
Feb 27, 2020 10.35 10.35 10.35 10.35 250,328 +0.00(+0.00%)
Feb 26, 2020 10.35 10.36 10.35 10.35 351,410 +0.00(+0.00%)
Feb 25, 2020 10.35 10.40 10.35 10.35 152,335 -0.05(-0.48%)
Feb 24, 2020 10.38 10.40 10.38 10.40 1,053 +0.05(+0.48%)
Feb 21, 2020 10.34 10.37 10.29 10.35 602,400 +0.00(+0.00%)
Feb 20, 2020 10.34 10.35 10.33 10.35 1,325,723 +0.00(+0.00%)
Feb 18, 2020 10.35 10.35 10.35 0 +0.02(+0.19%)
Feb 14, 2020 10.34 10.35 10.33 10.33 606,400 -0.02(-0.19%)
Feb 13, 2020 10.35 10.35 10.35 10.35 9,260 -0.05(-0.48%)
Feb 12, 2020 10.37 10.40 10.37 10.40 313 +0.04(+0.39%)
Feb 11, 2020 10.33 10.37 10.33 10.36 101,267 +0.03(+0.29%)
Feb 10, 2020 10.35 10.35 10.33 10.33 2,701 -0.01(-0.07%)
Feb 07, 2020 10.34 10.34 10.34 10.34 700 +0.02(+0.17%)
Feb 06, 2020 10.34 10.40 10.32 10.32 26,030 -0.01(-0.10%)
Feb 05, 2020 10.32 10.33 10.32 10.33 101,900 +0.00(+0.00%)
Feb 04, 2020 10.32 10.33 10.32 10.33 13,700 +0.00(+0.00%)
Feb 03, 2020 10.34 10.35 10.30 10.33 558,601 -0.01(-0.10%)
Jan 31, 2020 10.34 10.34 10.34 10.34 300 +0.00(+0.00%)
Jan 30, 2020 10.35 10.35 10.34 10.34 17,020 +0.00(+0.00%)
Jan 29, 2020 10.34 10.36 10.34 10.34 190,286 +0.06(+0.58%)
Jan 28, 2020 10.28 10.30 10.28 10.28 2,538 -0.02(-0.15%)
Jan 27, 2020 10.30 10.31 10.29 10.29 101,002 -0.02(-0.15%)
Jan 24, 2020 10.31 10.31 10.31 10.31 1,900 -0.01(-0.10%)
Jan 23, 2020 10.14 10.32 10.14 10.32 4,038 +0.02(+0.19%)
Jan 22, 2020 10.30 10.35 10.30 10.30 460,331 -0.01(-0.10%)
Jan 21, 2020 10.31 10.31 10.30 10.31 465,532 +0.01(+0.10%)
Jan 17, 2020 10.39 10.40 10.30 10.30 2,143,500 +0.00(+0.00%)
Jan 16, 2020 10.28 10.31 10.27 10.30 1,101,402 +0.06(+0.59%)
Jan 15, 2020 10.24 10.25 10.24 10.24 20,314 +0.00(+0.00%)
Jan 14, 2020 10.24 10.24 10.24 10.24 309 +0.00(+0.00%)
Jan 13, 2020 10.24 10.24 10.24 84 +0.00(+0.00%)
Jan 10, 2020 10.24 10.24 10.24 78 +0.00(+0.00%)
Jan 09, 2020 10.24 10.24 10.24 95 +0.00(+0.00%)
Jan 07, 2020 10.24 10.24 10.24 0 -0.01(-0.10%)
Jan 06, 2020 10.24 10.25 10.24 10.25 127,000 +0.04(+0.39%)
Dec 31, 2019 10.21 10.21 10.21 0 -0.02(-0.20%)
Dec 27, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 24, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 18, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 16, 2019 10.23 10.23 10.23 0 +0.02(+0.15%)
Dec 13, 2019 10.21 10.21 10.21 10.21 800 -0.02(-0.15%)
Dec 12, 2019 10.23 10.23 10.23 10.23 275,000 +0.00(+0.02%)
Dec 11, 2019 10.20 10.24 10.20 10.23 9,000 -0.00(-0.02%)
Dec 09, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 06, 2019 10.20 10.25 10.20 10.23 63,900 +0.00(+0.00%)
Dec 04, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 03, 2019 10.23 10.23 10.23 19 +0.00(+0.00%)
Dec 02, 2019 10.23 10.23 10.23 10.23 100 +0.04(+0.39%)
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%)
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.