Ftac Olympus Acquisition Corp Cl A (NQ: FTOC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	10.02	10.10	9.980	10.06	1,342,400	+0.03(+0.30%)
Apr 29, 2021	10.15	10.30	9.990	10.03	2,407,330	-0.10(-0.99%)
Apr 28, 2021	10.10	10.18	10.05	10.13	730,185	+0.04(+0.40%)
Apr 27, 2021	10.16	10.26	10.04	10.09	759,229	-0.06(-0.59%)
Apr 26, 2021	10.25	10.33	10.11	10.15	660,540	-0.07(-0.68%)
Apr 23, 2021	10.29	10.31	10.17	10.22	766,200	-0.04(-0.39%)
Apr 22, 2021	10.20	10.38	10.11	10.26	627,233	+0.10(+0.98%)
Apr 21, 2021	10.15	10.20	10.01	10.16	1,158,311	-0.02(-0.20%)
Apr 20, 2021	10.10	10.20	9.940	10.18	1,120,725	-0.01(-0.10%)
Apr 19, 2021	10.16	10.24	10.02	10.19	1,009,573	-0.01(-0.10%)
Apr 16, 2021	10.34	10.35	10.16	10.20	1,246,400	-0.10(-0.97%)
Apr 15, 2021	10.41	10.43	10.25	10.30	887,705	-0.11(-1.06%)
Apr 14, 2021	10.51	10.57	10.37	10.41	355,677	-0.10(-0.95%)
Apr 13, 2021	10.59	10.64	10.45	10.51	346,612	-0.05(-0.47%)
Apr 12, 2021	10.70	10.79	10.50	10.56	221,364	-0.19(-1.77%)
Apr 09, 2021	10.84	11.08	10.73	10.75	433,200	-0.05(-0.46%)
Apr 08, 2021	10.63	11.07	10.59	10.80	626,097	+0.12(+1.12%)
Apr 07, 2021	10.26	10.83	10.26	10.68	1,020,126	+0.37(+3.59%)
Apr 06, 2021	10.40	10.42	10.30	10.31	733,951	-0.13(-1.25%)
Apr 05, 2021	10.46	10.48	10.30	10.44	972,685	+0.04(+0.38%)
Apr 01, 2021	10.61	10.66	10.31	10.40	1,230,500	-0.17(-1.61%)
Mar 31, 2021	10.45	10.72	10.40	10.57	1,102,599	+0.18(+1.73%)
Mar 30, 2021	10.41	10.60	10.30	10.39	1,008,104	-0.02(-0.19%)
Mar 29, 2021	10.71	11.04	10.36	10.41	993,907	-0.39(-3.61%)
Mar 26, 2021	10.56	11.00	10.50	10.80	1,306,600	+0.32(+3.05%)
Mar 25, 2021	10.20	10.62	10.14	10.48	3,177,084	+0.10(+0.96%)
Mar 24, 2021	10.68	10.86	10.20	10.38	4,007,827	-0.14(-1.33%)
Mar 23, 2021	10.90	11.12	10.48	10.52	1,427,247	-0.38(-3.49%)
Mar 22, 2021	11.00	11.01	10.82	10.90	778,972	-0.06(-0.55%)
Mar 19, 2021	11.24	11.30	10.76	10.96	884,700	-0.17(-1.53%)
Mar 18, 2021	11.58	11.58	11.12	11.13	1,268,259	-0.46(-3.97%)
Mar 17, 2021	11.65	12.00	11.37	11.59	1,383,705	-0.34(-2.85%)
Mar 16, 2021	12.02	12.32	11.70	11.93	1,982,924	-0.07(-0.58%)
Mar 15, 2021	11.55	12.07	11.50	12.00	1,748,620	+0.55(+4.80%)
Mar 12, 2021	11.05	11.65	11.05	11.45	1,390,400	+0.18(+1.60%)
Mar 11, 2021	11.07	11.78	11.02	11.27	3,723,872	+0.47(+4.35%)
Mar 10, 2021	11.15	11.20	10.65	10.80	2,164,748	-0.05(-0.46%)
Mar 09, 2021	10.74	11.05	10.44	10.85	1,638,245	+0.38(+3.63%)
Mar 08, 2021	10.88	10.90	10.32	10.47	2,237,725	-0.35(-3.23%)
Mar 05, 2021	10.57	10.96	10.02	10.82	5,402,500	+0.31(+2.95%)
Mar 04, 2021	10.55	11.07	10.13	10.51	3,175,721	-0.17(-1.59%)
Mar 03, 2021	11.75	11.75	10.62	10.68	2,318,236	-0.99(-8.48%)
Mar 02, 2021	12.15	12.25	11.49	11.67	1,998,944	-0.37(-3.07%)
Mar 01, 2021	12.00	12.14	11.80	12.04	984,749	+0.24(+2.03%)
Feb 26, 2021	12.09	12.09	11.56	11.80	1,940,400	-0.41(-3.36%)
Feb 25, 2021	12.14	12.31	11.93	12.21	3,348,430	-0.17(-1.37%)
Feb 24, 2021	12.33	12.49	11.82	12.38	1,792,721	+0.00(+0.00%)
Feb 23, 2021	12.34	12.43	11.43	12.38	3,818,147	-0.21(-1.67%)
Feb 22, 2021	12.59	13.14	12.50	12.59	1,905,887	+0.01(+0.08%)
Feb 19, 2021	12.79	13.05	12.56	12.58	1,946,400	-0.13(-1.02%)
Feb 18, 2021	12.79	12.99	12.67	12.71	1,707,945	-0.33(-2.53%)
Feb 17, 2021	13.20	13.27	12.66	13.04	2,068,006	-0.38(-2.83%)
Feb 16, 2021	13.14	13.42	12.80	13.42	2,359,922	+0.15(+1.13%)
Feb 12, 2021	12.74	13.28	12.45	13.27	2,500,700	+0.41(+3.19%)
Feb 11, 2021	13.30	13.35	12.70	12.86	2,596,609	-0.27(-2.06%)
Feb 10, 2021	13.45	13.52	12.76	13.13	3,493,855	-0.37(-2.74%)
Feb 09, 2021	13.78	13.90	13.32	13.50	3,372,055	-0.17(-1.24%)
Feb 08, 2021	13.30	13.97	13.30	13.67	3,798,282	+0.55(+4.19%)
Feb 05, 2021	13.70	13.89	13.05	13.12	5,453,500	-0.48(-3.53%)
Feb 04, 2021	14.07	14.39	13.45	13.60	9,645,218	-0.80(-5.56%)
Feb 03, 2021	14.29	14.50	13.72	14.40	27,518,752	+1.66(+13.03%)
Feb 02, 2021	13.15	13.35	12.74	12.74	2,393,889	-0.23(-1.77%)
Feb 01, 2021	12.15	13.64	12.12	12.97	4,678,581	+1.02(+8.54%)
Jan 29, 2021	12.01	12.63	11.91	11.95	2,483,300	-0.28(-2.29%)
Jan 28, 2021	11.97	12.26	11.75	12.23	3,987,622	+0.68(+5.89%)
Jan 27, 2021	11.67	11.86	11.28	11.55	4,401,858	-0.60(-4.94%)
Jan 26, 2021	12.71	12.82	12.07	12.15	2,715,400	-0.41(-3.26%)
Jan 25, 2021	13.49	13.56	12.30	12.56	4,354,968	-0.68(-5.14%)
Jan 22, 2021	12.93	13.38	12.82	13.24	3,950,100	+0.23(+1.77%)
Jan 21, 2021	13.04	13.67	12.82	13.01	8,586,629	-0.76(-5.52%)
Jan 20, 2021	10.55	13.83	10.48	13.77	18,670,898	+3.25(+30.89%)
Jan 19, 2021	10.77	10.77	10.49	10.52	935,396	-0.05(-0.47%)
Jan 15, 2021	10.76	10.76	10.50	10.57	1,255,500	-0.11(-1.03%)
Jan 14, 2021	10.61	10.82	10.57	10.68	1,346,978	+0.14(+1.33%)
Jan 13, 2021	10.70	10.81	10.51	10.54	1,373,584	-0.15(-1.40%)
Jan 12, 2021	10.44	10.83	10.43	10.69	894,538	+0.25(+2.39%)
Jan 11, 2021	10.37	10.44	10.31	10.44	621,329	+0.09(+0.87%)
Jan 08, 2021	10.34	10.50	10.33	10.35	417,000	-0.15(-1.43%)
Jan 07, 2021	10.33	10.50	10.25	10.50	456,355	+0.19(+1.84%)
Jan 06, 2021	10.32	10.45	10.31	10.31	265,816	-0.09(-0.87%)
Jan 05, 2021	10.46	10.47	10.35	10.40	202,511	-0.06(-0.57%)
Jan 04, 2021	10.52	10.52	10.38	10.46	912,292	+0.16(+1.55%)
Dec 31, 2020		10.30	10.30	10.30	224,755	-0.05(-0.48%)
Dec 30, 2020	10.43	10.43	10.30	10.35	224,755	+0.00(+0.00%)
Dec 29, 2020	10.44	10.50	10.29	10.35	774,177	-0.05(-0.48%)
Dec 28, 2020	10.39	10.45	10.25	10.40	1,119,923	+0.13(+1.27%)
Dec 24, 2020	10.49	10.65	10.20	10.27	661,600	+0.00(+0.00%)
Dec 23, 2020	10.26	10.34	10.14	10.27	593,452	+0.08(+0.79%)
Dec 22, 2020	10.25	10.60	10.15	10.19	323,447	+0.03(+0.30%)
Dec 21, 2020	10.15	10.20	10.13	10.16	182,556	+0.01(+0.10%)
Dec 18, 2020	10.12	10.20	10.10	10.15	132,100	+0.05(+0.50%)
Dec 17, 2020	10.09	10.12	10.04	10.10	208,010	+0.04(+0.40%)
Dec 16, 2020	10.08	10.09	9.980	10.06	123,803	+0.03(+0.30%)
Dec 15, 2020	10.05	10.09	10.01	10.03	219,585	+0.00(+0.00%)
Dec 14, 2020	10.16	10.17	10.00	10.03	395,182	+0.00(+0.00%)
Dec 11, 2020	10.01	10.19	9.960	10.03	996,200	+0.13(+1.31%)
Dec 10, 2020	9.970	9.980	9.860	9.900	1,171,751	-0.03(-0.30%)
Dec 09, 2020	10.05	10.10	9.900	9.930	240,499	-0.09(-0.90%)
Dec 08, 2020	10.08	10.08	9.920	10.02	240,604	-0.01(-0.10%)
Dec 07, 2020	9.980	10.08	9.920	10.03	93,021	+0.12(+1.21%)
Dec 04, 2020	9.850	9.990	9.820	9.910	195,800	+0.00(+0.00%)
Dec 03, 2020	9.850	9.940	9.810	9.910	50,026	+0.01(+0.10%)
Dec 02, 2020	9.830	9.900	9.810	9.900	75,612	+0.04(+0.41%)
Dec 01, 2020	9.830	9.860	9.760	9.860	2,463,509	+0.04(+0.41%)
Nov 30, 2020	9.820	9.870	9.760	9.820	44,573	+0.02(+0.20%)
Nov 27, 2020	9.730	9.830	9.730	9.800	115,700	+0.06(+0.62%)
Nov 25, 2020	9.700	9.760	9.700	9.740	53,200	+0.00(+0.00%)
Nov 24, 2020	9.710	9.740	9.680	9.740	314,884	+0.04(+0.41%)
Nov 23, 2020	9.680	9.750	9.680	9.700	152,187	+0.00(+0.00%)
Nov 20, 2020	9.750	9.750	9.650	9.700	102,300	+0.00(+0.00%)
Nov 19, 2020	9.690	9.730	9.650	9.700	66,266	+0.00(+0.00%)
Nov 18, 2020	9.690	9.700	9.650	9.700	1,130,204	+0.01(+0.10%)
Nov 17, 2020	9.690	9.700	9.690	9.690	8,627	-0.02(-0.21%)
Nov 16, 2020	9.650	9.710	9.640	9.710	333,024	+0.03(+0.31%)
Nov 13, 2020	9.670	9.680	9.670	9.680	900	-0.01(-0.10%)
Nov 12, 2020	9.650	9.690	9.650	9.690	14,699	+0.03(+0.26%)
Nov 11, 2020	9.680	9.680	9.665	9.665	127,052	-0.03(-0.26%)
Nov 10, 2020	9.720	9.720	9.680	9.690	338,924	+0.02(+0.21%)
Nov 09, 2020	9.740	9.740	9.670	9.670	15,162	+0.02(+0.21%)
Nov 06, 2020	9.700	9.700	9.650	9.650	6,100	-0.01(-0.10%)
Nov 05, 2020	9.650	9.675	9.650	9.660	26,364	+0.01(+0.10%)
Nov 04, 2020	9.640	9.650	9.630	9.650	31,139	+0.02(+0.21%)
Nov 03, 2020	9.650	9.660	9.630	9.630	129,679	-0.00(-0.05%)
Nov 02, 2020	9.620	9.687	9.620	9.635	266,250	+0.04(+0.36%)
Oct 30, 2020	9.620	9.640	9.600	9.600	310,800	-0.02(-0.21%)
Oct 29, 2020	9.620	9.650	9.615	9.620	542,407	+0.02(+0.21%)
Oct 28, 2020	9.650	9.680	9.600	9.600	9,110	-0.05(-0.52%)
Oct 27, 2020	9.680	9.697	9.650	9.650	12,108	+0.00(+0.00%)
Oct 26, 2020	9.725	9.773	9.650	9.650	8,974	+0.00(+0.00%)
Oct 23, 2020	9.680	9.700	9.650	9.650	14,700	+0.01(+0.10%)
Oct 22, 2020	9.650	9.650	9.630	9.640	78,464	-0.01(-0.10%)
Oct 21, 2020	9.680	9.700	9.650	9.650	86,114	-0.15(-1.53%)
Oct 20, 2020	9.690	10.17	9.670	9.800	2,324	+0.11(+1.14%)
Oct 19, 2020	9.700	10.55	9.690	9.690	2,889	+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.