Fortress Capital Acquisition Corp (FCAX) Historical Stock Data
10.13 ↑0.00 (0.00%)
As of January 13, 2023, 3:23pm EST.
Historical Data
In the past 30 trading days, FCAX is up 0.03% a day on average. There have been 21 days where Fortress Capital Acquisition Corp closed green and 9 days where FCAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 10.14 | 10.13 | ↓$0.00 (-0.05%) | 10.13 | 10.14 | 769.21K |
| 2023-01-12 | 10.14 | 10.13 | ↓$0.00 (-0.05%) | 10.13 | 10.14 | 17.94K |
| 2023-01-11 | 10.14 | 10.13 | ↓$0.00 (-0.05%) | 10.13 | 10.14 | 665.11K |
| 2023-01-10 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.14 | 14.72K |
| 2023-01-09 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.14 | 57.38K |
| 2023-01-06 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.14 | 2.88M |
| 2023-01-05 | 10.13 | 10.13 | ↓$0.01 (-0.05%) | 10.12 | 10.14 | 12.56M |
| 2023-01-04 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 392.68K |
| 2023-01-03 | 10.08 | 10.10 | ↑$0.02 (0.20%) | 10.08 | 10.10 | 1.50K |
| 2022-12-30 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 1.58K |
| 2022-12-29 | 10.09 | 10.11 | ↑$0.02 (0.20%) | 10.09 | 10.11 | 348 |
| 2022-12-28 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.10 | 10.12 | 3.28K |
| 2022-12-27 | 10.13 | 10.10 | ↓$0.03 (-0.30%) | 10.10 | 10.13 | 53.52K |
| 2022-12-23 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.09 | 10.11 | 87.99K |
| 2022-12-22 | 10.11 | 10.10 | ↓$0.01 (-0.10%) | 10.09 | 10.31 | 24.93K |
| 2022-12-21 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 10.09 | 10.11 | 1.95K |
| 2022-12-20 | 10.08 | 10.10 | ↑$0.02 (0.20%) | 10.08 | 10.11 | 33.85K |
| 2022-12-19 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 6.56K |
| 2022-12-16 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 10.07 | 10.09 | 9.36K |
| 2022-12-15 | 10.07 | 10.08 | ↑$0.00 (0.05%) | 10.07 | 10.08 | 4.93K |
| 2022-12-14 | 10.07 | 10.08 | ↑$0.00 (0.05%) | 10.07 | 10.09 | 3.45K |
| 2022-12-13 | 10.07 | 10.09 | ↑$0.02 (0.15%) | 10.07 | 10.09 | 6.35K |
| 2022-12-12 | 10.07 | 10.08 | ↑$0.01 (0.06%) | 10.07 | 10.08 | 6.04K |
| 2022-12-09 | 10.07 | 10.08 | ↑$0.01 (0.13%) | 10.06 | 10.08 | 231.29K |
| 2022-12-08 | 10.07 | 10.09 | ↑$0.02 (0.15%) | 10.07 | 10.09 | 837.70K |
| 2022-12-07 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 10.07 | 10.08 | 83.98K |
| 2022-12-06 | 10.08 | 10.07 | ↓$0.01 (-0.10%) | 10.07 | 10.08 | 28.98K |
| 2022-12-05 | 10.08 | 10.07 | ↓$0.00 (-0.05%) | 10.07 | 10.09 | 47.79K |
| 2022-12-02 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.08 | 7K |
| 2022-12-01 | 10.06 | 10.08 | ↑$0.01 (0.15%) | 10.06 | 10.08 | 65.05K |
Create an account or log in to view more rows.
$FCAX still bullish
$FCAX must buyyy
$FCAX this is my only green stonk!
I really like this stonk.
$FCAX we need one good push to moon this.
$FCAX starting to gap up a little
$FCAX buy the dip.
$FCAX bear trap dude
$FCAX Be patient !!
$FCAX good times
$FCAX bear trap