Focus Impact Acquisition Corp. (FIAC)
OTCMKTS
· Delayed Price · Currency is USD
8.88
-1.04 (-10.48%)
Inactive · Last trade price
on Nov 1, 2024
Focus Impact Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 5,897 |
| Nov 5, 2024 | 1.50 | 7.99 | 1.50 | 2.01 | 2.01 | 101.00% | 5,897 |
| Nov 4, 2024 | 1.00 | 7.99 | 1.00 | 1.00 | 1.00 | -88.74% | 432 |
| Nov 1, 2024 | 8.97 | 9.11 | 8.88 | 8.88 | 8.88 | -10.75% | 1,413 |
| Oct 31, 2024 | 10.30 | 10.30 | 9.20 | 9.95 | 9.95 | 10.43% | 6,342 |
| Oct 30, 2024 | 9.20 | 9.49 | 8.64 | 9.01 | 9.01 | -9.08% | 6,444 |
| Oct 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 240,445 |
| Oct 28, 2024 | 9.99 | 9.99 | 9.48 | 9.91 | 9.91 | -2.08% | 2,419 |
| Oct 25, 2024 | 10.28 | 10.41 | 8.66 | 10.12 | 10.12 | 8.82% | 24,185 |
| Oct 24, 2024 | 9.76 | 10.16 | 9.30 | 9.30 | 9.30 | -7.00% | 6,833 |
| Oct 23, 2024 | 9.90 | 10.00 | 9.73 | 10.00 | 10.00 | 1.01% | 1,427 |
| Oct 22, 2024 | 10.00 | 10.92 | 9.60 | 9.90 | 9.90 | 1.27% | 7,858 |
| Oct 21, 2024 | 8.35 | 9.98 | 8.35 | 9.78 | 9.78 | 7.50% | 6,215 |
| Oct 18, 2024 | 9.99 | 10.00 | 7.99 | 9.09 | 9.09 | -2.22% | 14,510 |
| Oct 17, 2024 | 11.10 | 15.00 | 8.55 | 9.30 | 9.30 | -10.40% | 59,291 |
| Oct 16, 2024 | 11.14 | 11.18 | 9.84 | 10.38 | 10.38 | 9.15% | 2,069 |
| Oct 15, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 40 |
| Oct 14, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.37% | 213 |
| Oct 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 45 |
| Oct 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 537 |
| Oct 9, 2024 | 10.01 | 10.01 | 9.20 | 9.20 | 9.20 | -8.37% | 2,156 |
| Oct 8, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 2 |
| Oct 7, 2024 | 10.50 | 10.69 | 10.04 | 10.04 | 10.04 | -6.69% | 2,422 |
| Oct 4, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.01% | 435 |
| Oct 3, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.91% | 1,754 |
| Oct 2, 2024 | 10.77 | 12.40 | 10.26 | 10.97 | 10.97 | -4.86% | 5,061 |
| Oct 1, 2024 | 11.29 | 12.80 | 11.29 | 11.53 | 11.53 | -3.03% | 6,008 |
| Sep 30, 2024 | 12.50 | 13.30 | 11.89 | 11.89 | 11.89 | -0.83% | 8,226 |
| Sep 27, 2024 | 12.01 | 12.80 | 11.51 | 11.99 | 11.99 | 5.08% | 7,217 |
| Sep 26, 2024 | 10.42 | 13.42 | 10.42 | 11.41 | 11.41 | 12.86% | 7,915 |
| Sep 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 381 |
| Sep 24, 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 2.25% | 350 |
| Sep 23, 2024 | 9.85 | 10.66 | 9.65 | 9.88 | 9.88 | -1.59% | 6,254 |
| Sep 20, 2024 | 11.16 | 11.33 | 10.04 | 10.04 | 10.04 | -10.37% | 5,242 |
| Sep 19, 2024 | 10.96 | 12.06 | 10.96 | 11.20 | 11.20 | 1.82% | 2,353 |
| Sep 18, 2024 | 11.71 | 14.08 | 11.00 | 11.00 | 11.00 | -6.38% | 14,682 |
| Sep 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% | 2,107 |
| Sep 16, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 500 |
| Sep 13, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 6.91% | 467 |
| Sep 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.01% | 1,207 |
| Sep 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.07% | 150 |
| Sep 10, 2024 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 0.49% | 2,860 |
| Sep 9, 2024 | 10.60 | 11.25 | 10.30 | 11.07 | 11.07 | -1.55% | 2,586 |
| Sep 6, 2024 | 11.15 | 11.28 | 10.10 | 11.24 | 11.24 | 0.63% | 3,692 |
| Sep 5, 2024 | 11.20 | 11.20 | 11.16 | 11.17 | 11.17 | -0.09% | 17,561 |
| Sep 4, 2024 | 11.18 | 11.18 | 11.17 | 11.18 | 11.18 | -0.09% | 6,540 |
| Sep 3, 2024 | 11.18 | 11.19 | 11.17 | 11.19 | 11.19 | -0.09% | 5,940 |
| Aug 30, 2024 | 11.21 | 11.22 | 11.20 | 11.20 | 11.20 | -0.18% | 9,560 |
| Aug 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 69 |
| Aug 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1 |
| Aug 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 648 |
| Aug 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 15,022 |
| Aug 23, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 8 |
| Aug 22, 2024 | 11.22 | 11.23 | 11.21 | 11.21 | 11.21 | -0.09% | 57,859 |
| Aug 21, 2024 | 11.24 | 11.24 | 11.20 | 11.22 | 11.22 | -0.38% | 28,491 |
| Aug 20, 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.47% | 300 |
| Aug 19, 2024 | 11.20 | 11.22 | 11.19 | 11.21 | 11.21 | -0.53% | 1,894 |
| Aug 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Aug 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 18 |
| Aug 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Aug 13, 2024 | 11.25 | 11.28 | 11.25 | 11.27 | 11.27 | 0.18% | 6,800 |
| Aug 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 9, 2024 | 11.28 | 11.28 | 11.24 | 11.25 | 11.25 | - | 61,327 |
| Aug 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 16 |
| Aug 7, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 36 |
| Aug 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% | 60,177 |
| Aug 2, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 94 |
| Aug 1, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 12 |
| Jul 31, 2024 | 11.26 | 11.28 | 11.23 | 11.28 | 11.28 | 0.18% | 7,949 |
| Jul 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 5 |
| Jul 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 37 |
| Jul 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 346 |
| Jul 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1 |
| Jul 22, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 14 |
| Jul 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 16, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 12, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 0.27% | 2,435 |
| Jul 11, 2024 | 11.20 | 11.23 | 11.19 | 11.23 | 11.23 | 0.36% | 52,955 |
| Jul 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jul 9, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 5,873 |
| Jul 8, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 5 |
| Jul 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3 |
| Jul 3, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% | 1,001 |
| Jul 2, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 0.40% | 1,200 |
| Jul 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 28, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 236 |
| Jun 25, 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 0.41% | 2,536 |
| Jun 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 8 |
| Jun 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% | 195 |
| Jun 18, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1,006 |
| Jun 17, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 6 |