Fintech Acquisition Corp IV Cl A (NQ: FTIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.95	13.00	11.86	12.66	129,072	+0.66(+5.50%)
May 27, 2021	11.70	12.02	11.70	12.00	16,473	+0.00(+0.00%)
May 26, 2021	11.53	12.04	11.50	12.00	55,070	+0.06(+0.50%)
May 25, 2021	11.73	12.00	11.73	11.94	54,057	+0.01(+0.08%)
May 24, 2021	11.96	11.96	11.55	11.93	19,560	-0.02(-0.17%)
May 21, 2021	11.85	11.95	11.55	11.95	111,742	+0.19(+1.62%)
May 20, 2021	11.75	11.85	11.60	11.76	13,045	+0.01(+0.09%)
May 19, 2021	11.62	11.76	11.42	11.75	22,170	+0.14(+1.21%)
May 18, 2021	11.35	11.80	11.30	11.61	25,630	+0.21(+1.84%)
May 17, 2021	11.20	11.50	11.20	11.40	144,072	+0.29(+2.61%)
May 14, 2021	11.15	11.20	11.03	11.11	83,115	+0.00(+0.00%)
May 13, 2021	11.00	11.17	10.97	11.11	17,603	+0.08(+0.73%)
May 12, 2021	11.23	11.25	10.82	11.03	53,364	-0.26(-2.30%)
May 11, 2021	11.07	11.50	10.84	11.29	31,947	-0.24(-2.08%)
May 10, 2021	11.43	11.66	11.32	11.53	307,211	-0.07(-0.60%)
May 07, 2021	11.07	11.64	11.07	11.60	99,935	-0.03(-0.26%)
May 06, 2021	11.53	11.66	11.34	11.63	26,204	+0.00(+0.00%)
May 05, 2021	11.60	11.71	11.46	11.63	38,747	+0.06(+0.52%)
May 04, 2021	11.60	11.60	11.49	11.57	54,120	-0.03(-0.26%)
May 03, 2021	11.29	11.60	11.23	11.60	35,408	+0.27(+2.38%)
Apr 30, 2021	11.02	11.40	11.02	11.33	69,700	+0.18(+1.61%)
Apr 29, 2021	11.08	11.20	10.93	11.15	49,210	-0.05(-0.45%)
Apr 28, 2021	11.31	11.31	11.10	11.20	15,245	-0.11(-0.97%)
Apr 27, 2021	11.25	11.31	11.02	11.31	15,288	+0.07(+0.62%)
Apr 26, 2021	11.31	11.32	11.12	11.24	104,439	+0.07(+0.63%)
Apr 23, 2021	11.10	11.38	11.03	11.17	134,700	+0.06(+0.54%)
Apr 22, 2021	11.03	11.11	11.00	11.11	5,408	+0.10(+0.91%)
Apr 21, 2021	10.90	11.05	10.88	11.01	145,643	+0.11(+1.01%)
Apr 20, 2021	11.00	11.05	10.83	10.90	288,110	-0.11(-1.00%)
Apr 19, 2021	11.01	11.04	10.95	11.01	25,960	+0.01(+0.09%)
Apr 16, 2021	11.00	11.05	11.00	11.00	31,700	-0.01(-0.09%)
Apr 15, 2021	11.00	11.04	11.00	11.01	6,451	-0.04(-0.36%)
Apr 14, 2021	11.00	11.10	11.00	11.05	23,722	+0.05(+0.45%)
Apr 13, 2021	11.03	11.14	10.96	11.00	67,857	+0.00(+0.00%)
Apr 12, 2021	10.92	11.13	10.92	11.00	109,721	+0.08(+0.73%)
Apr 09, 2021	10.99	11.00	10.80	10.92	33,800	-0.02(-0.18%)
Apr 08, 2021	10.93	11.13	10.72	10.94	34,143	-0.09(-0.82%)
Apr 07, 2021	10.80	11.19	10.64	11.03	87,710	+0.19(+1.75%)
Apr 06, 2021	10.91	11.00	10.74	10.84	68,548	-0.06(-0.55%)
Apr 05, 2021	11.18	11.18	10.90	10.90	44,606	-0.19(-1.71%)
Apr 01, 2021	11.10	11.25	11.00	11.09	46,100	-0.09(-0.81%)
Mar 31, 2021	11.17	11.32	11.11	11.18	138,146	+0.06(+0.54%)
Mar 30, 2021	11.17	11.30	11.10	11.12	29,959	-0.08(-0.71%)
Mar 29, 2021	11.04	11.33	10.90	11.20	82,344	+0.03(+0.27%)
Mar 26, 2021	10.98	11.27	10.96	11.17	46,400	+0.12(+1.09%)
Mar 25, 2021	10.91	11.14	10.80	11.05	91,147	-0.04(-0.36%)
Mar 24, 2021	10.92	11.09	10.90	11.09	73,246	+0.13(+1.19%)
Mar 23, 2021	11.20	11.29	10.90	10.96	199,518	-0.24(-2.14%)
Mar 22, 2021	11.10	11.30	11.05	11.20	283,794	+0.19(+1.73%)
Mar 19, 2021	11.15	11.18	10.95	11.01	427,800	-0.05(-0.45%)
Mar 18, 2021	11.10	11.23	11.01	11.06	196,365	-0.08(-0.72%)
Mar 17, 2021	11.32	11.32	10.75	11.14	541,258	-0.06(-0.54%)
Mar 16, 2021	11.31	11.59	11.00	11.20	323,526	+0.30(+2.75%)
Mar 15, 2021	11.00	11.00	10.80	10.90	36,415	-0.07(-0.64%)
Mar 12, 2021	10.84	10.98	10.68	10.97	52,900	-0.04(-0.36%)
Mar 11, 2021	10.81	11.02	10.59	11.01	399,479	+0.18(+1.66%)
Mar 10, 2021	10.90	11.01	10.76	10.83	340,479	+0.05(+0.46%)
Mar 09, 2021	10.65	11.00	10.60	10.78	135,438	+0.13(+1.22%)
Mar 08, 2021	10.25	11.07	10.25	10.65	411,397	+0.44(+4.31%)
Mar 05, 2021	10.13	10.40	10.12	10.21	91,200	+0.09(+0.89%)
Mar 04, 2021	10.32	10.75	10.06	10.12	266,947	-0.28(-2.69%)
Mar 03, 2021	10.52	10.53	10.25	10.40	593,299	-0.15(-1.42%)
Mar 02, 2021	10.60	10.70	10.43	10.55	88,049	-0.07(-0.66%)

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.