Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Merger II Corp Cl A (NQ: FMCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2020 24.07 24.07 0 +0.00(+0.00%)
Oct 14, 2020 25.48 26.39 24.83 26.18 1,674,078 +0.98(+3.89%)
Oct 13, 2020 24.40 25.22 23.96 25.20 941,125 +0.93(+3.83%)
Oct 12, 2020 25.00 25.20 23.40 24.27 1,047,659 -0.13(-0.53%)
Oct 09, 2020 24.41 25.83 23.70 24.40 1,102,700 +0.03(+0.12%)
Oct 08, 2020 22.20 24.94 22.20 24.37 1,574,470 +2.21(+9.97%)
Oct 07, 2020 22.60 22.88 21.15 22.16 1,336,919 +1.10(+5.22%)
Oct 06, 2020 23.19 23.61 20.93 21.06 1,795,018 -2.17(-9.34%)
Oct 05, 2020 23.50 24.18 22.30 23.23 994,036 +0.33(+1.44%)
Oct 02, 2020 22.07 23.50 22.02 22.90 832,200 -1.07(-4.46%)
Oct 01, 2020 24.02 24.57 22.90 23.97 884,268 +0.33(+1.40%)
Sep 30, 2020 25.40 25.50 23.51 23.64 1,406,188 -1.90(-7.44%)
Sep 29, 2020 25.26 26.00 25.10 25.54 1,077,016 +0.58(+2.32%)
Sep 28, 2020 25.41 26.70 24.52 24.96 2,861,362 +2.67(+11.98%)
Sep 25, 2020 20.97 24.33 20.55 22.29 2,344,900 +2.57(+13.03%)
Sep 24, 2020 18.10 22.48 16.07 19.72 8,382,367 -3.11(-13.62%)
Sep 23, 2020 24.76 25.60 21.21 22.83 2,786,934 -1.68(-6.85%)
Sep 22, 2020 26.80 26.85 23.68 24.51 1,261,849 -2.29(-8.54%)
Sep 21, 2020 27.03 28.31 25.10 26.80 1,236,794 -1.20(-4.29%)
Sep 18, 2020 27.40 28.64 26.51 28.00 1,406,700 +0.80(+2.94%)
Sep 17, 2020 24.90 28.25 24.50 27.20 3,088,977 +1.85(+7.30%)
Sep 16, 2020 24.57 26.09 24.02 25.35 1,158,973 +0.93(+3.81%)
Sep 15, 2020 24.54 25.75 23.90 24.42 1,803,483 -0.18(-0.73%)
Sep 14, 2020 25.70 25.70 23.81 24.60 1,560,931 -0.27(-1.09%)
Sep 11, 2020 24.00 26.70 23.71 24.87 2,642,200 +0.69(+2.85%)
Sep 10, 2020 25.05 25.72 23.37 24.18 2,033,538 -0.47(-1.91%)
Sep 09, 2020 23.62 26.95 23.51 24.65 4,100,358 +1.69(+7.36%)
Sep 08, 2020 20.24 23.50 20.00 22.96 2,316,179 +1.96(+9.33%)
Sep 04, 2020 20.99 21.97 18.00 21.00 1,949,200 -0.40(-1.87%)
Sep 03, 2020 21.51 23.78 20.05 21.40 2,850,703 -1.51(-6.59%)
Sep 02, 2020 19.26 23.58 18.90 22.91 4,668,118 +4.55(+24.78%)
Sep 01, 2020 17.46 18.78 17.27 18.36 1,508,540 +1.11(+6.43%)
Aug 31, 2020 17.95 17.95 17.02 17.25 600,388 -0.11(-0.63%)
Aug 28, 2020 17.30 17.60 16.91 17.36 553,200 +0.16(+0.93%)
Aug 27, 2020 18.00 18.19 16.55 17.20 1,067,945 -0.37(-2.11%)
Aug 26, 2020 17.45 18.78 17.27 17.57 1,827,726 -0.17(-0.96%)
Aug 25, 2020 17.70 18.38 16.81 17.74 1,735,107 -0.35(-1.93%)
Aug 24, 2020 16.15 18.36 15.70 18.09 2,508,846 +2.11(+13.20%)
Aug 21, 2020 16.10 16.34 15.95 15.98 517,100 -0.24(-1.48%)
Aug 20, 2020 15.84 16.34 15.75 16.22 455,908 +0.25(+1.57%)
Aug 19, 2020 16.50 16.73 15.75 15.97 941,327 -0.30(-1.84%)
Aug 18, 2020 16.14 16.82 16.04 16.27 1,002,874 +0.12(+0.74%)
Aug 17, 2020 15.84 16.30 15.55 16.15 1,005,929 +0.75(+4.87%)
Aug 14, 2020 15.50 15.79 15.26 15.40 723,400 +0.10(+0.65%)
Aug 13, 2020 15.35 15.55 15.05 15.30 859,641 +0.00(+0.00%)
Aug 12, 2020 15.82 15.82 15.02 15.30 1,004,122 -0.25(-1.61%)
Aug 11, 2020 16.48 16.49 15.20 15.55 1,060,996 -0.44(-2.75%)
Aug 10, 2020 15.39 16.34 14.95 15.99 1,383,773 +1.46(+10.05%)
Aug 07, 2020 14.02 14.80 14.00 14.53 760,600 +0.35(+2.47%)
Aug 06, 2020 13.70 14.50 13.61 14.18 665,883 +0.46(+3.35%)
Aug 05, 2020 14.17 14.20 13.60 13.72 727,454 -0.27(-1.93%)
Aug 04, 2020 14.10 14.25 13.85 13.99 966,476 -0.17(-1.20%)
Aug 03, 2020 14.99 15.00 13.91 14.16 767,839 -0.54(-3.67%)
Jul 31, 2020 15.00 15.13 14.20 14.70 615,900 +0.00(+0.00%)
Jul 30, 2020 15.01 15.16 14.51 14.70 795,352 -0.63(-4.11%)
Jul 29, 2020 16.13 16.13 14.90 15.33 868,613 -0.38(-2.42%)
Jul 28, 2020 15.21 16.28 15.04 15.71 1,844,034 +0.41(+2.68%)
Jul 27, 2020 13.93 15.34 13.60 15.30 2,839,542 +2.18(+16.62%)
Jul 24, 2020 13.05 13.64 12.61 13.12 980,500 -0.20(-1.50%)
Jul 23, 2020 14.08 14.16 13.15 13.32 1,260,582 -0.73(-5.20%)
Jul 22, 2020 14.65 14.79 13.71 14.05 1,004,892 -0.70(-4.75%)
Jul 21, 2020 15.00 15.11 14.61 14.75 899,550 -0.24(-1.60%)
Jul 20, 2020 14.60 15.43 14.30 14.99 1,378,019 +0.61(+4.24%)
Jul 17, 2020 14.18 14.45 13.56 14.38 920,400 +0.39(+2.79%)
Jul 16, 2020 13.87 14.49 13.85 13.99 844,108 -0.21(-1.48%)
Jul 15, 2020 14.35 14.61 13.75 14.20 1,026,042 -0.15(-1.05%)
Jul 14, 2020 14.80 14.85 13.45 14.35 1,607,416 -0.12(-0.83%)
Jul 13, 2020 16.50 16.59 14.40 14.47 2,217,500 -1.89(-11.55%)
Jul 10, 2020 15.91 16.39 15.70 16.36 808,200 +0.29(+1.80%)
Jul 09, 2020 16.76 16.99 15.50 16.07 1,571,180 +0.09(+0.56%)
Jul 08, 2020 15.79 16.47 15.30 15.98 1,255,425 +0.18(+1.14%)
Jul 07, 2020 16.43 16.82 15.41 15.80 1,546,870 -0.69(-4.18%)
Jul 06, 2020 17.35 17.35 16.12 16.49 1,918,947 -0.56(-3.28%)
Jul 02, 2020 17.21 17.52 16.80 17.05 1,211,300 +0.07(+0.41%)
Jul 01, 2020 17.00 17.45 16.53 16.98 1,870,721 +0.53(+3.22%)
Jun 30, 2020 17.65 17.79 16.06 16.45 1,632,541 -0.85(-4.91%)
Jun 29, 2020 17.62 18.40 17.01 17.30 2,911,417 +0.18(+1.05%)
Jun 26, 2020 17.50 19.08 16.14 17.12 3,466,400 -0.83(-4.62%)
Jun 25, 2020 14.82 17.95 14.70 17.95 6,100,629 +2.75(+18.09%)
Jun 24, 2020 16.50 16.61 14.60 15.20 3,668,429 -1.28(-7.77%)
Jun 23, 2020 17.56 18.10 16.10 16.48 3,144,860 -1.33(-7.47%)
Jun 22, 2020 17.49 18.14 16.20 17.81 2,951,096 +0.41(+2.36%)
Jun 19, 2020 18.45 18.64 17.12 17.40 2,806,800 -0.93(-5.07%)
Jun 18, 2020 18.00 18.78 16.89 18.33 4,353,513 -0.31(-1.66%)
Jun 17, 2020 18.61 20.00 17.55 18.64 9,758,718 +1.37(+7.93%)
Jun 16, 2020 15.92 17.38 15.02 17.27 6,538,614 +2.42(+16.30%)
Jun 15, 2020 13.22 15.65 13.22 14.85 5,929,450 +1.71(+13.01%)
Jun 12, 2020 14.20 14.51 11.31 13.14 11,296,600 -0.30(-2.23%)
Jun 11, 2020 14.00 14.46 13.00 13.44 3,739,836 -1.28(-8.70%)
Jun 10, 2020 15.33 16.15 14.17 14.72 4,896,605 +0.22(+1.52%)
Jun 09, 2020 14.05 15.70 13.97 14.50 7,530,225 +0.25(+1.75%)
Jun 08, 2020 12.66 14.25 12.10 14.25 7,129,341 +1.84(+14.83%)
Jun 05, 2020 12.50 12.78 12.10 12.41 1,800,000 +0.07(+0.57%)
Jun 04, 2020 11.93 12.67 11.90 12.34 2,732,256 +0.50(+4.22%)
Jun 03, 2020 11.69 11.95 11.27 11.84 2,968,146 +0.51(+4.50%)
Jun 02, 2020 12.43 12.47 11.24 11.33 3,347,192 -0.84(-6.90%)
Jun 01, 2020 12.90 13.40 12.08 12.17 3,586,415 -0.74(-5.73%)
May 29, 2020 12.07 13.23 11.80 12.91 7,510,200 +1.47(+12.85%)
May 28, 2020 10.80 11.59 10.75 11.44 2,962,180 +0.65(+6.02%)
May 27, 2020 10.81 10.85 10.65 10.79 927,670 +0.04(+0.37%)
May 26, 2020 10.85 10.87 10.71 10.75 589,060 -0.02(-0.19%)
May 22, 2020 10.84 10.84 10.68 10.77 517,800 -0.07(-0.64%)
May 21, 2020 10.83 10.84 10.73 10.84 295,493 +0.00(+0.00%)
May 20, 2020 10.85 11.08 10.75 10.84 696,137 +0.09(+0.84%)
May 19, 2020 10.65 10.90 10.62 10.75 1,335,372 +0.14(+1.32%)
May 18, 2020 10.75 10.79 10.56 10.61 752,410 -0.05(-0.47%)
May 15, 2020 10.90 10.95 10.61 10.66 1,403,800 -0.12(-1.11%)
May 14, 2020 10.65 11.28 10.65 10.78 10,763,866 +0.43(+4.15%)
May 13, 2020 10.35 10.39 10.34 10.35 33,753 -0.05(-0.48%)
May 12, 2020 10.40 10.40 10.40 126 +0.00(+0.00%)
May 08, 2020 10.40 10.40 10.40 0 -0.01(-0.10%)
May 07, 2020 10.38 10.43 10.38 10.41 36,060 +0.00(+0.00%)
May 06, 2020 10.41 10.41 10.41 68 +0.00(+0.00%)
May 05, 2020 10.38 10.41 10.36 10.41 1,133 +0.01(+0.10%)
May 04, 2020 10.36 10.40 10.33 10.40 74,426 +0.03(+0.29%)
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.