Is Focus Impact Acquisition Corp. (FIAC) a Buy, Sell, or Hold?
NASDAQ : FIAC
Focus Impact Acquisition Corp. — Stock Chart
$8.88 USD
-$1.04 (-10.48%)
- Volume
- 835
- Average Volume
- 7.02K
- Market Capitalization
- $66.31M
- P/E Ratio
- 14.80
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.00
- Year Low
- $1.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.07
FIAC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-11-06 | $2.01 | $2.01 | 0.00% | - |
| 2024-11-05 | $1.50 | $2.01 | 34.00% | 5897 |
| 2024-11-04 | $1.00 | $1.00 | 0.00% | 432 |
| 2024-11-01 | $8.97 | $8.88 | -1.00% | 730 |
| 2024-10-31 | $10.30 | $9.95 | -3.40% | 6342 |
| 2024-10-30 | $9.20 | $9.01 | -2.07% | 6461 |
| 2024-10-29 | $9.91 | $9.91 | 0.00% | - |
| 2024-10-28 | $9.99 | $9.91 | -0.80% | 2419 |
| 2024-10-25 | $10.28 | $10.12 | -1.56% | 24200 |
| 2024-10-24 | $9.76 | $9.30 | -4.71% | 6833 |
| 2024-10-23 | $9.90 | $10.00 | 1.01% | 1427 |
| 2024-10-22 | $10.00 | $9.90 | -1.00% | 7900 |
| 2024-10-21 | $8.35 | $9.78 | 17.13% | 6215 |
| 2024-10-18 | $9.99 | $9.09 | -9.01% | 14510 |
| 2024-10-17 | $11.10 | $9.30 | -16.22% | 59300 |
| 2024-10-16 | $11.14 | $10.38 | -6.82% | 2100 |
| 2024-10-15 | $9.51 | $9.51 | 0.00% | - |
| 2024-10-14 | $9.51 | $9.51 | 0.00% | 213 |
| 2024-10-11 | $9.20 | $9.20 | 0.00% | - |
| 2024-10-10 | $9.20 | $9.20 | 0.00% | 500 |
| 2024-10-09 | $10.01 | $9.20 | -8.09% | 2200 |
| 2024-10-08 | $10.04 | $10.04 | 0.00% | - |
| 2024-10-07 | $10.50 | $10.04 | -4.38% | 2422 |
| 2024-10-04 | $10.76 | $10.76 | 0.00% | 435 |
| 2024-10-03 | $10.87 | $10.87 | 0.00% | 1800 |
| 2024-10-02 | $10.77 | $10.97 | 1.86% | 5100 |
| 2024-10-01 | $11.29 | $11.53 | 2.13% | 6008 |
| 2024-09-30 | $12.50 | $11.89 | -4.88% | 8226 |
| 2024-09-27 | $12.01 | $11.99 | -0.17% | 7217 |
| 2024-09-26 | $10.42 | $11.41 | 9.50% | 7915 |
| 2024-09-25 | $10.11 | $10.11 | 0.00% | 400 |
| 2024-09-24 | $10.06 | $10.10 | 0.40% | 400 |
| 2024-09-23 | $9.85 | $9.88 | 0.30% | 6300 |
| 2024-09-20 | $11.16 | $10.04 | -10.04% | 5242 |
| 2024-09-19 | $10.96 | $11.20 | 2.19% | 2400 |
| 2024-09-18 | $11.71 | $11.00 | -6.06% | 14700 |
| 2024-09-17 | $11.75 | $11.75 | 0.00% | 2107 |
| 2024-09-16 | $11.76 | $11.76 | 0.00% | 500 |
| 2024-09-13 | $11.76 | $11.76 | 0.00% | 467 |
| 2024-09-12 | $11.00 | $11.00 | 0.00% | 1207 |
| 2024-09-11 | $10.89 | $10.89 | 0.00% | 200 |
| 2024-09-10 | $11.12 | $11.12 | 0.00% | 2900 |
| 2024-09-09 | $10.60 | $11.07 | 4.43% | 2600 |
| 2024-09-06 | $11.15 | $11.24 | 0.81% | 3700 |
| 2024-09-05 | $11.20 | $11.17 | -0.27% | 17661 |
| 2024-09-04 | $11.18 | $11.18 | 0.00% | 6540 |
| 2024-09-03 | $11.18 | $11.19 | 0.09% | 5940 |
| 2024-08-30 | $11.21 | $11.20 | -0.09% | 9600 |
| 2024-08-29 | $11.22 | $11.22 | 0.00% | - |
| 2024-08-28 | $11.22 | $11.22 | 0.00% | 1 |
| 2024-08-27 | $11.22 | $11.22 | 0.00% | 648 |
| 2024-08-26 | $11.22 | $11.22 | 0.00% | 15022 |
| 2024-08-23 | $11.21 | $11.21 | 0.00% | - |
| 2024-08-22 | $11.22 | $11.21 | -0.09% | 57900 |
| 2024-08-21 | $11.24 | $11.22 | -0.18% | 28500 |
| 2024-08-20 | $11.22 | $11.26 | 0.36% | 300 |
| 2024-08-19 | $11.20 | $11.21 | 0.09% | 1900 |
| 2024-08-16 | $11.27 | $11.27 | 0.00% | - |
| 2024-08-15 | $11.27 | $11.27 | 0.00% | - |
| 2024-08-14 | $11.27 | $11.27 | 0.00% | - |
| 2024-08-13 | $11.25 | $11.27 | 0.18% | 6800 |
| 2024-08-12 | $11.25 | $11.25 | 0.00% | - |
| 2024-08-09 | $11.28 | $11.25 | -0.27% | 61327 |
| 2024-08-08 | $11.25 | $11.25 | 0.00% | - |
| 2024-08-07 | $11.25 | $11.25 | 0.00% | - |
| 2024-08-06 | $11.25 | $11.25 | 0.00% | - |
| 2024-08-05 | $11.25 | $11.25 | 0.00% | 60200 |
| 2024-08-02 | $11.28 | $11.28 | 0.00% | - |
| 2024-08-01 | $11.28 | $11.28 | 0.00% | - |
| 2024-07-31 | $11.26 | $11.28 | 0.18% | 7949 |
| 2024-07-30 | $11.26 | $11.26 | 0.00% | - |
| 2024-07-29 | $11.26 | $11.26 | 0.00% | - |
| 2024-07-26 | $11.26 | $11.26 | 0.00% | - |
| 2024-07-25 | $11.26 | $11.26 | 0.00% | - |
| 2024-07-24 | $11.26 | $11.26 | 0.00% | 346 |
| 2024-07-23 | $11.26 | $11.26 | 0.00% | - |
| 2024-07-18 | $11.26 | $11.26 | % | - |
| 2024-07-15 | $11.26 | $11.26 | 0.00% | 2435 |
| 2024-07-12 | $11.23 | $11.26 | 0.27% | 2435 |
| 2024-07-11 | $11.20 | $11.23 | 0.27% | 52955 |
| 2024-07-09 | $11.19 | $11.19 | 0.00% | 5873 |
| 2024-07-03 | $11.18 | $11.18 | 0.00% | 1001 |
| 2024-07-02 | $11.18 | $11.19 | 0.09% | 1200 |
| 2024-06-25 | $11.15 | $11.15 | 0.00% | 2536 |
| 2024-06-20 | $11.10 | $11.10 | 0.00% | 195 |
| 2024-06-18 | $11.14 | $11.14 | 0.00% | 1006 |
| 2024-06-14 | $11.14 | $11.14 | 0.00% | 505 |
| 2024-06-06 | $11.11 | $11.10 | -0.09% | 200K |
| 2024-05-29 | $11.10 | $11.10 | 0.00% | 981 |
| 2024-05-28 | $11.09 | $11.09 | 0.00% | - |