Figure Acquisition Corp I (FACA) Historical Stock Data
10.04 ↑0.00 (0.00%)
As of December 21, 2022, 2:13pm EST.
Historical Data
In the past 30 trading days, FACA is up 0.05% a day on average. There have been 26 days where Figure Acquisition Corp I closed green and 4 days where FACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 0.95K |
| 2022-12-28 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 1.24K |
| 2022-12-27 | 10.01 | 10.01 | ↑$0.00 (0.02%) | 10.01 | 10.01 | 236 |
| 2022-12-23 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 300 |
| 2022-12-22 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 3.80K |
| 2022-12-21 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.05 | 24.10K |
| 2022-12-20 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 1.61K |
| 2022-12-19 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.03 | 10.05 | 3.79K |
| 2022-12-16 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 10.01 | 10.06 | 846 |
| 2022-12-15 | 10.04 | 9.90 | ↓$0.14 (-1.39%) | 9.84 | 10.04 | 247.75K |
| 2022-12-14 | 9.97 | 10.01 | ↑$0.04 (0.40%) | 9.93 | 10.01 | 1.35K |
| 2022-12-13 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.94 | 505 |
| 2022-12-12 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 4.59K |
| 2022-12-09 | 10.03 | 10.06 | ↑$0.03 (0.30%) | 10.03 | 10.06 | 4.37K |
| 2022-12-08 | 10.03 | 10.04 | ↑$0.01 (0.08%) | 10.03 | 10.04 | 3.20K |
| 2022-12-07 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 120.89K |
| 2022-12-06 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 200 |
| 2022-12-05 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 1.71K |
| 2022-12-02 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 10.03 | 10.04 | 32.02K |
| 2022-12-01 | 10.03 | 10.04 | ↑$0.01 (0.05%) | 10.03 | 10.05 | 83.66K |
| 2022-11-30 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 1.72M |
| 2022-11-29 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.05 | 5.06K |
| 2022-11-28 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 10.02 | 10.05 | 53.71K |
| 2022-11-25 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 6.81K |
| 2022-11-23 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 42.23K |
| 2022-11-22 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.04 | 88.88K |
| 2022-11-21 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 165.55K |
| 2022-11-18 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.03 | 3.06K |
| 2022-11-17 | 9.99 | 10.02 | ↑$0.03 (0.30%) | 9.99 | 10.03 | 215.90K |
| 2022-11-16 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 301.12K |
Create an account or log in to view more rows.
$FACA wow! I sold too early
$FACA Bears get cremated today
$FACA jeez
$FACA is being added
$FACA i like the stock
$FACA the trend is your friend
until the end.
$FACA this sell-off is meh.
$FACA in it to win it
$FACA Time to buy here
$FACA fake wall lets break it