Falcon Capital Acquisition Corp (FCAC) Historical Stock Data
9.00 ↑0.00 (0.00%)
As of July 1, 2021, 3:54pm EST.
Historical Data
In the past 30 trading days, FCAC is down -0.44% a day on average. There have been 16 days where Falcon Capital Acquisition Corp closed green and 14 days where FCAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-02 | 9.37 | 9.33 | ↓$0.04 (-0.43%) | 9.20 | 9.65 | 559.40K |
| 2021-07-01 | 9.50 | 9.00 | ↓$0.50 (-5.26%) | 8.87 | 9.52 | 395.19K |
| 2021-06-30 | 10.00 | 9.28 | ↓$0.72 (-7.20%) | 9.26 | 10.02 | 321.35K |
| 2021-06-29 | 10.23 | 10.00 | ↓$0.23 (-2.25%) | 9.90 | 10.75 | 426.93K |
| 2021-06-28 | 9.89 | 10.26 | ↑$0.37 (3.74%) | 9.89 | 10.37 | 362.24K |
| 2021-06-25 | 9.92 | 9.87 | ↓$0.05 (-0.50%) | 9.76 | 10.04 | 240.55K |
| 2021-06-24 | 9.98 | 9.88 | ↓$0.10 (-1.00%) | 9.81 | 9.98 | 146.45K |
| 2021-06-23 | 9.99 | 9.94 | ↓$0.05 (-0.50%) | 9.94 | 9.99 | 0.95M |
| 2021-06-22 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 9.99 | 862.45K |
| 2021-06-21 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.99 | 1.01M |
| 2021-06-18 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.99 | 0.96M |
| 2021-06-17 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.96 | 10.00 | 418.20K |
| 2021-06-16 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.96 | 10.02 | 219.10K |
| 2021-06-15 | 10.01 | 9.98 | ↓$0.03 (-0.30%) | 9.96 | 10.04 | 0.93M |
| 2021-06-14 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.98 | 10.03 | 404.20K |
| 2021-06-11 | 10.01 | 9.98 | ↓$0.03 (-0.30%) | 9.98 | 10.03 | 201.60K |
| 2021-06-10 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.97 | 10.03 | 145.20K |
| 2021-06-09 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.07 | 428.40K |
| 2021-06-08 | 9.96 | 9.99 | ↑$0.03 (0.30%) | 9.95 | 10.01 | 125K |
| 2021-06-07 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.96 | 10.01 | 95.80K |
| 2021-06-04 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.96 | 10.05 | 126.90K |
| 2021-06-03 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.96 | 10.02 | 97.10K |
| 2021-06-02 | 9.96 | 9.99 | ↑$0.03 (0.30%) | 9.96 | 10.00 | 156.50K |
| 2021-06-01 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.96 | 10.00 | 124K |
| 2021-05-28 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.01 | 333.80K |
| 2021-05-27 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 10.00 | 203.90K |
| 2021-05-26 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.95 | 10.00 | 140.80K |
| 2021-05-25 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.95 | 10.00 | 129.50K |
| 2021-05-24 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.97 | 10.00 | 471K |
| 2021-05-21 | 10.00 | 9.97 | ↓$0.03 (-0.30%) | 9.94 | 10.00 | 147.88K |
Create an account or log in to view more rows.
$FCAC going green
$FCAC looks good
$FCAC when's the offering?
$FCAC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FCAC cup and handle dont play
$FCAC nice day!
$FCAC Short again!! 😀 😀
$FCAC we just getting started
$FCAC buy and hodl friends. we may be early
but we are not wrong. very soon.
$FCAC this is just going to go up forever