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

Forum Merger III Corporation Cl A (NQ: FIII )

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 (%)
Apr 30, 2021 9.910 9.980 9.900 9.900 213,300 -0.05(-0.50%)
Apr 29, 2021 9.930 9.980 9.890 9.950 323,909 +0.04(+0.40%)
Apr 28, 2021 9.950 9.970 9.900 9.910 224,511 -0.02(-0.20%)
Apr 27, 2021 9.960 9.980 9.910 9.930 243,014 +0.01(+0.10%)
Apr 26, 2021 9.920 9.980 9.920 9.920 249,264 +0.00(+0.00%)
Apr 23, 2021 9.850 9.950 9.850 9.920 239,100 +0.06(+0.61%)
Apr 22, 2021 9.910 9.910 9.850 9.860 392,253 +0.00(+0.00%)
Apr 21, 2021 9.830 9.910 9.820 9.860 518,093 +0.02(+0.20%)
Apr 20, 2021 9.840 9.870 9.780 9.840 892,686 -0.01(-0.10%)
Apr 19, 2021 9.920 9.930 9.810 9.850 1,023,090 -0.08(-0.81%)
Apr 16, 2021 9.940 9.970 9.920 9.930 896,500 -0.04(-0.40%)
Apr 15, 2021 9.970 10.01 9.950 9.970 1,020,040 -0.01(-0.10%)
Apr 14, 2021 9.960 10.00 9.950 9.980 271,611 +0.01(+0.10%)
Apr 13, 2021 9.990 10.02 9.950 9.970 378,105 -0.03(-0.30%)
Apr 12, 2021 10.05 10.05 9.990 10.00 471,333 -0.02(-0.20%)
Apr 09, 2021 10.07 10.09 10.00 10.02 294,000 -0.05(-0.50%)
Apr 08, 2021 10.07 10.10 9.980 10.07 471,992 +0.02(+0.20%)
Apr 07, 2021 10.04 10.13 10.01 10.05 415,724 +0.02(+0.20%)
Apr 06, 2021 10.07 10.09 10.01 10.03 354,843 -0.02(-0.20%)
Apr 05, 2021 10.20 10.21 10.02 10.05 402,727 -0.04(-0.40%)
Apr 01, 2021 10.09 10.20 10.03 10.09 705,000 +0.12(+1.20%)
Mar 31, 2021 10.02 10.13 9.930 9.970 351,869 +0.01(+0.10%)
Mar 30, 2021 10.00 10.01 9.930 9.960 412,517 -0.01(-0.10%)
Mar 29, 2021 10.18 10.26 9.950 9.970 590,396 -0.23(-2.25%)
Mar 26, 2021 10.00 10.20 9.940 10.20 436,200 +0.26(+2.62%)
Mar 25, 2021 9.930 10.02 9.800 9.940 905,523 -0.07(-0.70%)
Mar 24, 2021 10.08 10.15 9.900 10.01 1,032,875 -0.08(-0.79%)
Mar 23, 2021 10.23 10.23 9.960 10.09 1,206,244 -0.14(-1.37%)
Mar 22, 2021 10.29 10.29 10.06 10.23 1,064,292 +0.04(+0.39%)
Mar 19, 2021 10.55 10.68 10.15 10.19 1,616,500 -0.05(-0.49%)
Mar 18, 2021 10.29 10.36 10.10 10.24 767,825 -0.02(-0.19%)
Mar 17, 2021 10.24 10.38 10.20 10.26 529,945 +0.01(+0.10%)
Mar 16, 2021 10.37 10.53 10.18 10.25 894,871 -0.02(-0.19%)
Mar 15, 2021 10.50 10.53 10.26 10.27 814,871 -0.12(-1.15%)
Mar 12, 2021 10.35 10.57 10.26 10.39 432,000 -0.11(-1.05%)
Mar 11, 2021 10.48 10.63 10.29 10.50 1,199,687 +0.24(+2.34%)
Mar 10, 2021 10.50 10.58 10.18 10.26 642,283 -0.17(-1.63%)
Mar 09, 2021 10.24 10.46 10.16 10.43 830,072 +0.23(+2.25%)
Mar 08, 2021 10.30 10.42 10.08 10.20 1,054,980 -0.10(-0.97%)
Mar 05, 2021 10.44 10.46 9.850 10.30 2,976,100 -0.16(-1.53%)
Mar 04, 2021 10.13 10.48 9.770 10.46 2,646,114 +0.28(+2.75%)
Mar 03, 2021 10.43 10.58 10.15 10.18 1,168,345 -0.25(-2.40%)
Mar 02, 2021 10.80 10.97 10.22 10.43 1,286,128 -0.34(-3.16%)
Mar 01, 2021 10.67 10.77 10.34 10.77 1,168,146 +0.31(+2.96%)
Feb 26, 2021 10.58 10.75 10.35 10.46 1,319,400 -0.14(-1.32%)
Feb 25, 2021 10.86 10.99 10.41 10.60 1,489,588 -0.30(-2.75%)
Feb 24, 2021 10.95 11.20 10.62 10.90 1,549,683 +0.05(+0.46%)
Feb 23, 2021 11.10 11.15 10.30 10.85 2,648,885 -0.57(-4.99%)
Feb 22, 2021 11.84 11.88 11.31 11.42 883,714 -0.18(-1.55%)
Feb 19, 2021 12.00 12.00 11.58 11.60 991,400 -0.27(-2.27%)
Feb 18, 2021 12.07 12.25 11.68 11.87 854,430 -0.39(-3.18%)
Feb 17, 2021 12.02 12.38 11.61 12.26 875,665 +0.25(+2.08%)
Feb 16, 2021 12.10 12.19 11.78 12.01 958,331 -0.07(-0.58%)
Feb 12, 2021 11.80 12.09 11.69 12.08 714,600 +0.17(+1.43%)
Feb 11, 2021 12.00 12.13 11.58 11.91 771,395 -0.09(-0.75%)
Feb 10, 2021 12.30 12.40 11.67 12.00 1,283,793 -0.37(-2.99%)
Feb 09, 2021 12.15 12.43 12.06 12.37 699,849 +0.22(+1.81%)
Feb 08, 2021 12.67 12.67 12.12 12.15 1,434,281 -0.51(-4.03%)
Feb 05, 2021 12.59 12.86 12.30 12.66 766,300 +0.16(+1.28%)
Feb 04, 2021 12.75 12.92 12.47 12.50 739,764 -0.21(-1.65%)
Feb 03, 2021 12.79 13.26 12.49 12.71 1,137,177 +0.00(+0.00%)
Feb 02, 2021 12.79 12.84 12.33 12.71 679,786 -0.09(-0.70%)
Feb 01, 2021 12.25 12.80 12.02 12.80 882,314 +0.56(+4.58%)
Jan 29, 2021 12.51 12.75 11.77 12.24 1,148,900 -0.34(-2.70%)
Jan 28, 2021 12.89 13.04 12.30 12.58 1,097,102 -0.27(-2.10%)
Jan 27, 2021 12.99 13.25 12.60 12.85 1,516,889 -0.88(-6.41%)
Jan 26, 2021 12.80 14.98 12.61 13.73 4,972,648 +0.93(+7.27%)
Jan 25, 2021 13.26 13.45 12.60 12.80 1,641,721 -0.33(-2.51%)
Jan 22, 2021 12.51 13.15 12.50 13.13 981,200 +0.33(+2.58%)
Jan 21, 2021 13.03 13.03 12.63 12.80 884,906 -0.16(-1.23%)
Jan 20, 2021 13.17 13.24 12.75 12.96 904,435 -0.27(-2.04%)
Jan 19, 2021 13.27 13.45 12.96 13.23 1,138,370 -0.02(-0.15%)
Jan 15, 2021 13.65 13.72 12.95 13.25 1,444,000 -0.47(-3.43%)
Jan 14, 2021 13.65 13.99 13.40 13.72 1,551,966 +0.39(+2.93%)
Jan 13, 2021 13.27 13.86 13.10 13.33 1,429,855 +0.06(+0.45%)
Jan 12, 2021 13.44 13.49 13.11 13.27 1,295,834 -0.25(-1.85%)
Jan 11, 2021 13.55 13.79 13.13 13.52 1,584,864 -0.28(-2.03%)
Jan 08, 2021 14.41 14.50 13.60 13.80 1,768,600 -0.69(-4.76%)
Jan 07, 2021 14.50 14.50 14.00 14.49 1,125,817 +0.73(+5.31%)
Jan 06, 2021 13.98 14.71 13.52 13.76 2,045,807 -0.35(-2.48%)
Jan 05, 2021 13.80 14.39 13.80 14.11 1,638,488 +0.01(+0.07%)
Jan 04, 2021 14.20 14.50 13.19 14.10 2,583,911 +0.56(+4.14%)
Dec 31, 2020 13.54 13.54 13.54 2,323,277 -0.08(-0.59%)
Dec 30, 2020 13.79 14.28 13.29 13.62 2,323,277 -0.08(-0.58%)
Dec 29, 2020 14.60 14.98 12.70 13.70 3,931,427 -0.40(-2.84%)
Dec 28, 2020 14.20 15.30 13.80 14.10 5,649,592 +0.10(+0.71%)
Dec 24, 2020 14.62 14.99 13.36 14.00 3,561,400 -0.20(-1.41%)
Dec 23, 2020 12.59 14.71 12.57 14.20 7,110,260 +1.75(+14.06%)
Dec 22, 2020 12.24 12.90 12.04 12.45 5,289,696 +0.45(+3.75%)
Dec 21, 2020 11.18 12.47 11.09 12.00 5,577,687 +0.70(+6.19%)
Dec 18, 2020 11.05 11.44 10.95 11.30 1,602,100 +0.30(+2.73%)
Dec 17, 2020 11.25 11.36 10.89 11.00 1,572,686 -0.36(-3.17%)
Dec 16, 2020 11.22 11.45 11.20 11.36 1,573,642 -0.09(-0.79%)
Dec 15, 2020 12.10 12.19 11.12 11.45 3,383,560 -0.85(-6.91%)
Dec 14, 2020 12.92 13.15 12.02 12.30 3,679,217 -0.19(-1.52%)
Dec 11, 2020 14.60 14.75 12.37 12.49 15,287,700 +0.76(+6.48%)
Dec 10, 2020 11.39 11.86 11.22 11.73 593,176 +0.03(+0.26%)
Dec 09, 2020 11.69 11.88 11.20 11.70 695,947 +0.27(+2.36%)
Dec 08, 2020 11.99 12.00 11.10 11.43 594,556 -0.27(-2.31%)
Dec 07, 2020 11.51 12.19 11.32 11.70 1,003,185 +0.10(+0.86%)
Dec 04, 2020 10.91 11.65 10.86 11.60 958,600 +0.46(+4.13%)
Dec 03, 2020 10.72 11.16 10.72 11.14 819,615 +0.44(+4.11%)
Dec 02, 2020 10.66 10.95 10.55 10.70 645,269 -0.30(-2.73%)
Dec 01, 2020 11.99 11.99 10.87 11.00 832,843 -1.02(-8.49%)
Nov 30, 2020 12.30 12.38 10.88 12.02 1,579,205 +0.33(+2.82%)
Nov 27, 2020 11.49 11.84 11.30 11.69 1,122,700 +0.53(+4.75%)
Nov 25, 2020 10.73 11.25 10.73 11.16 938,800 +0.16(+1.45%)
Nov 24, 2020 11.28 11.50 10.52 11.00 1,308,654 -0.14(-1.26%)
Nov 23, 2020 10.70 11.75 10.55 11.14 1,503,314 +0.59(+5.59%)
Nov 20, 2020 10.85 10.90 10.36 10.55 977,600 -0.30(-2.76%)
Nov 19, 2020 10.51 10.99 10.44 10.85 4,033,793 +1.05(+10.71%)
Nov 18, 2020 9.720 9.840 9.720 9.800 91,874 +0.03(+0.31%)
Nov 17, 2020 9.765 9.780 9.740 9.770 2,401 +0.00(+0.00%)
Nov 16, 2020 9.750 9.790 9.740 9.770 84,521 +0.03(+0.31%)
Nov 13, 2020 9.765 9.781 9.720 9.740 12,700 +0.00(+0.00%)
Nov 12, 2020 9.740 9.751 9.720 9.740 12,938 +0.02(+0.21%)
Nov 11, 2020 9.750 9.790 9.700 9.720 37,935 -0.04(-0.41%)
Nov 10, 2020 9.800 9.870 9.760 9.760 2,981 -0.01(-0.10%)
Nov 09, 2020 9.750 9.880 9.750 9.770 4,961 -0.02(-0.20%)
Nov 06, 2020 9.710 9.790 9.710 9.790 11,400 +0.07(+0.72%)
Nov 05, 2020 9.700 9.790 9.700 9.720 17,547 -0.01(-0.10%)
Nov 04, 2020 9.740 9.750 9.730 9.730 2,835 -0.02(-0.21%)
Nov 03, 2020 9.720 9.750 9.670 9.750 108,055 +0.03(+0.31%)
Nov 02, 2020 9.670 9.740 9.670 9.720 30,692 +0.05(+0.52%)
Oct 30, 2020 9.680 9.750 9.670 9.670 72,700 -0.03(-0.31%)
Oct 29, 2020 9.690 9.730 9.690 9.700 46,679 +0.00(+0.00%)
Oct 28, 2020 9.680 9.723 9.680 9.700 192,427 -0.05(-0.51%)
Oct 27, 2020 9.700 9.750 9.690 9.750 22,516 +0.05(+0.52%)
Oct 26, 2020 9.790 9.790 9.690 9.700 97,595 -0.01(-0.10%)
Oct 23, 2020 9.710 9.810 9.690 9.710 68,700 +0.00(+0.00%)
Oct 22, 2020 9.710 9.765 9.700 9.710 272,021 -0.04(-0.41%)
Oct 21, 2020 9.900 9.900 9.740 9.750 309,578 -0.04(-0.41%)
Oct 20, 2020 9.800 9.839 9.780 9.790 25,056 -0.04(-0.41%)
Oct 19, 2020 9.900 9.900 9.770 9.830 67,975 -0.02(-0.20%)
Oct 16, 2020 9.840 9.850 9.790 9.850 85,500 +0.06(+0.61%)
Oct 15, 2020 9.730 9.790 9.700 9.790 49,250 +0.06(+0.62%)
Oct 14, 2020 9.745 9.790 9.719 9.730 3,544 +0.02(+0.21%)
Oct 13, 2020 9.770 9.770 9.700 9.710 29,045 -0.00(-0.05%)
Oct 12, 2020 9.750 9.750 9.700 9.715 54,958 +0.00(+0.00%)
Oct 09, 2020 9.750 9.750 9.700 9.715 86,000 +0.00(+0.05%)
Oct 08, 2020 9.860 10.33 9.700 9.710 410,307 -0.02(-0.21%)
Oct 07, 2020 9.810 9.810 9.710 9.730 66,147 -0.02(-0.21%)
Oct 06, 2020 9.780 9.840 9.750 9.750 117,031 -0.03(-0.31%)
Oct 05, 2020 9.900 9.900 9.780 9.780 495,041 -0.02(-0.20%)
Oct 02, 2020 9.840 9.860 9.800 9.800 292,600 -0.10(-1.01%)
Oct 01, 2020 9.950 9.950 9.830 9.900 15,499 -0.04(-0.41%)
Sep 30, 2020 9.950 10.12 9.900 9.941 11,726 -0.01(-0.09%)
Sep 29, 2020 10.08 10.08 9.850 9.950 30,558 +0.10(+1.02%)
Sep 28, 2020 9.850 10.14 9.850 9.850 26,990 +0.01(+0.10%)
Sep 25, 2020 9.850 9.857 9.800 9.840 84,800 -0.02(-0.20%)
Sep 24, 2020 9.770 9.920 9.760 9.860 52,201 -0.03(-0.30%)
Sep 23, 2020 10.10 10.20 9.885 9.890 26,858 -0.02(-0.20%)
Sep 22, 2020 13.50 13.50 9.895 9.910 52,240 +0.06(+0.61%)
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.