Foresight Acquisition Corp (FORE) Historical Stock Data
9.48 ↑0.00 (0.00%)
As of December 1, 2021, 3:36pm EST.
Historical Data
In the past 30 trading days, FORE is down -0.17% a day on average. There have been 15 days where Foresight Acquisition Corp closed green and 15 days where FORE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.06 | 9.50 | 12.80K |
| 2021-12-02 | 8.95 | 9.03 | ↑$0.08 (0.84%) | 8.94 | 9.67 | 4.35K |
| 2021-12-01 | 9.80 | 8.85 | ↓$0.95 (-9.69%) | 8.85 | 9.85 | 26.51K |
| 2021-11-30 | 9.97 | 9.84 | ↓$0.13 (-1.30%) | 9.81 | 9.97 | 47.01K |
| 2021-11-29 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.93 | 9.98 | 400.58K |
| 2021-11-26 | 9.52 | 9.97 | ↑$0.45 (4.73%) | 9.52 | 9.97 | 682.59K |
| 2021-11-24 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.91 | 9.98 | 517.54K |
| 2021-11-23 | 9.97 | 9.97 | ↓$0.00 (0.00%) | 9.96 | 9.98 | 89.11K |
| 2021-11-22 | 9.94 | 9.98 | ↑$0.04 (0.40%) | 9.94 | 10.17 | 637.38K |
| 2021-11-19 | 9.84 | 9.91 | ↑$0.07 (0.76%) | 9.00 | 9.94 | 6.35K |
| 2021-11-18 | 9.90 | 9.95 | ↑$0.05 (0.51%) | 9.54 | 9.97 | 96.66K |
| 2021-11-17 | 9.96 | 9.94 | ↓$0.02 (-0.20%) | 9.85 | 9.96 | 12.47K |
| 2021-11-16 | 9.98 | 9.95 | ↓$0.03 (-0.30%) | 9.92 | 9.98 | 22.27K |
| 2021-11-15 | 9.97 | 9.96 | ↓$0.01 (-0.14%) | 9.93 | 9.97 | 19.86K |
| 2021-11-12 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.97 | 9.99 | 346.20K |
| 2021-11-11 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 10.00 | 717.79K |
| 2021-11-10 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.96 | 9.99 | 3.56M |
| 2021-11-09 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 0.99M |
| 2021-11-08 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 160.61K |
| 2021-11-05 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 144.68K |
| 2021-11-04 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.99 | 228.21K |
| 2021-11-03 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 605.28K |
| 2021-11-02 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 9.99 | 441.49K |
| 2021-11-01 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.98 | 10.01 | 1.06M |
| 2021-10-29 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 145.99K |
| 2021-10-28 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.94 | 9.97 | 1.05M |
| 2021-10-27 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.92 | 9.94 | 74.57K |
| 2021-10-26 | 9.95 | 9.93 | ↓$0.02 (-0.20%) | 9.92 | 9.95 | 32.60K |
| 2021-10-25 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.93 | 9.96 | 43.25K |
| 2021-10-22 | 9.92 | 9.92 | ↑$0.00 (0.03%) | 9.92 | 9.92 | 1.21K |
Create an account or log in to view more rows.
$FORE out of the way
$FORE Short again!! 😀 😀
$FORE When they tell me diversifying is for idiots
$FORE another bear trap
$FORE buying this dip
$FORE Free money indeed??
$FORE whats the news????
$FORE gets me every time lol
$FORE no pain no gain
$FORE come to papa