FTAC Emerald Acquisition Corp. (FLD)
NASDAQ: FLD · Real-Time Price · USD
11.35
+0.37 (3.37%)
At close: Nov 22, 2024, 4:00 PM
11.83
+0.48 (4.23%)
After-hours: Nov 22, 2024, 7:38 PM EST
FTAC Emerald Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.02 | 11.45 | 11.02 | 11.35 | 11.35 | 3.28% | 1,585,510 |
| Nov 21, 2024 | 10.94 | 11.05 | 10.94 | 10.99 | 10.99 | 0.46% | 283,157 |
| Nov 20, 2024 | 10.94 | 10.96 | 10.93 | 10.94 | 10.94 | -0.03% | 290,375 |
| Nov 19, 2024 | 10.96 | 10.96 | 10.94 | 10.94 | 10.94 | -0.03% | 60,841 |
| Nov 18, 2024 | 10.96 | 10.96 | 10.94 | 10.95 | 10.95 | -0.04% | 25,293 |
| Nov 15, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | - | 10,405 |
| Nov 14, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 0.09% | 15,873 |
| Nov 13, 2024 | 10.95 | 10.95 | 10.93 | 10.94 | 10.94 | -0.09% | 15,643 |
| Nov 12, 2024 | 10.93 | 10.95 | 10.92 | 10.95 | 10.95 | 0.20% | 64,487 |
| Nov 11, 2024 | 10.92 | 10.93 | 10.90 | 10.93 | 10.93 | 0.16% | 75,244 |
| Nov 8, 2024 | 10.91 | 10.93 | 10.89 | 10.91 | 10.91 | 0.14% | 100,995 |
| Nov 7, 2024 | 10.91 | 10.92 | 10.89 | 10.90 | 10.90 | -0.02% | 9,744 |
| Nov 6, 2024 | 10.90 | 10.92 | 10.88 | 10.90 | 10.90 | -0.03% | 39,438 |
| Nov 5, 2024 | 10.88 | 10.90 | 10.87 | 10.90 | 10.90 | 0.18% | 208,851 |
| Nov 4, 2024 | 10.86 | 10.89 | 10.86 | 10.88 | 10.88 | -0.02% | 2,572 |
| Nov 1, 2024 | 10.88 | 10.90 | 10.86 | 10.88 | 10.88 | -0.17% | 1,920 |
| Oct 31, 2024 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 0.19% | 7,197 |
| Oct 30, 2024 | 10.88 | 10.88 | 10.86 | 10.88 | 10.88 | 0.08% | 4,170 |
| Oct 29, 2024 | 10.86 | 10.87 | 10.85 | 10.87 | 10.87 | 0.09% | 24,461 |
| Oct 28, 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | - | 1,650 |
| Oct 25, 2024 | 10.86 | 10.86 | 10.85 | 10.86 | 10.86 | -0.05% | 1,260 |
| Oct 24, 2024 | 10.87 | 10.87 | 10.84 | 10.87 | 10.87 | 0.23% | 32,845 |
| Oct 23, 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | -0.18% | 3,080 |
| Oct 22, 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | - | 1,246 |
| Oct 21, 2024 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 8,559 |
| Oct 18, 2024 | 10.83 | 10.85 | 10.83 | 10.84 | 10.84 | - | 5,156 |
| Oct 17, 2024 | 10.87 | 10.87 | 10.83 | 10.84 | 10.84 | - | 2,207 |
| Oct 16, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | -0.05% | 7,416 |
| Oct 15, 2024 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | 0.05% | 7,477 |
| Oct 14, 2024 | 10.87 | 10.87 | 10.83 | 10.84 | 10.84 | 0.18% | 10,593 |
| Oct 11, 2024 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | -0.18% | 12,798 |
| Oct 10, 2024 | 10.88 | 10.88 | 10.84 | 10.84 | 10.84 | - | 15,459 |
| Oct 9, 2024 | 10.86 | 10.86 | 10.83 | 10.84 | 10.84 | -0.05% | 7,355 |
| Oct 8, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.85 | 0.09% | 2,462 |
| Oct 7, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -0.05% | 7,036 |
| Oct 4, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | - | 10,395 |
| Oct 3, 2024 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | 0.12% | 2,442 |
| Oct 2, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.03% | 1,350 |
| Oct 1, 2024 | 10.85 | 10.85 | 10.77 | 10.83 | 10.83 | -0.18% | 11,778 |
| Sep 30, 2024 | 10.85 | 10.85 | 10.83 | 10.85 | 10.85 | 0.28% | 10,116 |
| Sep 27, 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | -0.05% | 12,522 |
| Sep 26, 2024 | 10.82 | 10.85 | 10.82 | 10.83 | 10.83 | - | 21,549 |
| Sep 25, 2024 | 10.83 | 10.83 | 10.81 | 10.83 | 10.83 | -0.05% | 17,910 |
| Sep 24, 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 0.19% | 28,585 |
| Sep 23, 2024 | 10.81 | 10.82 | 10.80 | 10.81 | 10.81 | 0.19% | 105,831 |
| Sep 20, 2024 | 10.81 | 10.81 | 10.78 | 10.79 | 10.79 | -0.06% | 4,969 |
| Sep 19, 2024 | 10.80 | 10.81 | 10.77 | 10.80 | 10.80 | 0.24% | 4,346 |
| Sep 18, 2024 | 10.75 | 10.81 | 10.75 | 10.77 | 10.77 | -0.19% | 137,830 |
| Sep 17, 2024 | 10.89 | 10.90 | 10.79 | 10.79 | 10.79 | -0.64% | 54,788 |
| Sep 16, 2024 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | 0.37% | 3,498 |
| Sep 13, 2024 | 10.82 | 10.87 | 10.81 | 10.82 | 10.82 | 0.09% | 12,606 |
| Sep 12, 2024 | 10.98 | 10.98 | 10.81 | 10.81 | 10.81 | - | 180,872 |
| Sep 11, 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | -0.28% | 6,032 |
| Sep 10, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 0.37% | 4,769 |
| Sep 9, 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.28% | 8,269 |
| Sep 6, 2024 | 10.90 | 10.90 | 10.80 | 10.83 | 10.83 | - | 2,341 |
| Sep 5, 2024 | 10.88 | 10.88 | 10.83 | 10.83 | 10.83 | - | 1,696 |
| Sep 4, 2024 | 10.85 | 10.87 | 10.83 | 10.83 | 10.83 | -0.32% | 16,459 |
| Sep 3, 2024 | 10.90 | 10.90 | 10.86 | 10.87 | 10.87 | -0.14% | 10,075 |
| Aug 30, 2024 | 10.90 | 10.90 | 10.87 | 10.88 | 10.88 | - | 27,313 |
| Aug 29, 2024 | 10.91 | 10.92 | 10.88 | 10.88 | 10.88 | -0.09% | 3,864 |
| Aug 28, 2024 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | -0.18% | 31,264 |
| Aug 27, 2024 | 10.93 | 10.95 | 10.91 | 10.91 | 10.91 | -0.09% | 24,323 |
| Aug 26, 2024 | 10.92 | 10.94 | 10.91 | 10.92 | 10.92 | -0.04% | 30,936 |
| Aug 23, 2024 | 10.99 | 10.99 | 10.92 | 10.92 | 10.92 | -0.05% | 25,833 |
| Aug 22, 2024 | 10.95 | 10.95 | 10.92 | 10.93 | 10.93 | - | 25,290 |
| Aug 21, 2024 | 10.95 | 10.95 | 10.92 | 10.93 | 10.93 | - | 41,368 |
| Aug 20, 2024 | 10.94 | 10.94 | 10.91 | 10.93 | 10.93 | -0.05% | 29,287 |
| Aug 19, 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10.94 | 0.14% | 4,907 |
| Aug 16, 2024 | 10.87 | 10.94 | 10.87 | 10.92 | 10.92 | -0.18% | 2,645 |
| Aug 15, 2024 | 10.96 | 10.96 | 10.93 | 10.94 | 10.94 | -0.09% | 4,166 |
| Aug 14, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.05% | 891 |
| Aug 13, 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.95 | 0.05% | 19,935 |
| Aug 12, 2024 | 11.02 | 11.02 | 10.93 | 10.94 | 10.94 | - | 3,476 |
| Aug 9, 2024 | 11.05 | 11.05 | 10.93 | 10.94 | 10.94 | -0.09% | 4,184 |
| Aug 8, 2024 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | 0.13% | 9,924 |
| Aug 7, 2024 | 10.99 | 11.00 | 10.93 | 10.94 | 10.94 | -0.40% | 6,251 |
| Aug 6, 2024 | 10.93 | 10.99 | 10.93 | 10.98 | 10.98 | -0.05% | 9,524 |
| Aug 5, 2024 | 10.70 | 11.40 | 10.62 | 10.99 | 10.99 | -0.04% | 22,181 |
| Aug 2, 2024 | 11.00 | 11.00 | 10.85 | 10.99 | 10.99 | 0.26% | 6,976 |
| Aug 1, 2024 | 10.99 | 10.99 | 10.94 | 10.96 | 10.96 | 0.13% | 19,889 |
| Jul 31, 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.95 | -0.17% | 13,213 |
| Jul 30, 2024 | 10.97 | 10.97 | 10.94 | 10.97 | 10.97 | - | 6,645 |
| Jul 29, 2024 | 11.00 | 11.00 | 10.96 | 10.97 | 10.97 | -0.23% | 16,871 |
| Jul 26, 2024 | 11.00 | 11.05 | 10.95 | 10.99 | 10.99 | 0.92% | 50,584 |
| Jul 25, 2024 | 11.17 | 11.17 | 10.80 | 10.89 | 10.89 | -0.91% | 45,633 |
| Jul 24, 2024 | 10.80 | 11.39 | 10.74 | 10.99 | 10.99 | 2.19% | 83,061 |
| Jul 23, 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | -0.42% | 2,826 |
| Jul 22, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.56% | 8,979 |
| Jul 19, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 2,859 |
| Jul 18, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% | 2,860 |
| Jul 17, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 96 |
| Jul 16, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.14% | 204 |
| Jul 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 92 |
| Jul 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.05% | 1,353 |
| Jul 11, 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 0.28% | 1,064 |
| Jul 10, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 19 |
| Jul 9, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 7,558 |
| Jul 8, 2024 | 10.77 | 10.77 | 10.72 | 10.74 | 10.74 | -0.37% | 26,110 |
| Jul 5, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 125 |