U.S. markets open in 7 hours 6 minutes
F S&P 500
5,561.25 +15.25 (+0.27%) F Dow Jones
39,559.00 +9.00 (+0.02%) F Nasdaq
20,123.50 +84.00 (+0.42%) E-mini Russell 2000 Index Futur
2,068.60 +8.50 (+0.41%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,337.80 +1.20 (+0.05%)
Fortune Rise Acquisition Corporation (FRLA)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| 26 jun 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 1,100 |
| 25 jun 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | 600 |
| 24 jun 2024 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 1,400 |
| 21 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 jun 2024 | 11.32 | 11.32 | 11.22 | 11.30 | 11.30 | 1,600 |
| 18 jun 2024 | 11.24 | 11.30 | 11.22 | 11.22 | 11.22 | 600 |
| 17 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1,500 |
| 14 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 500 |
| 13 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 12 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 400 |
| 11 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 10 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 07 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
| 06 jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 200 |
| 05 jun 2024 | 11.23 | 11.31 | 11.23 | 11.31 | 11.31 | 300 |
| 04 jun 2024 | 11.25 | 11.25 | 11.20 | 11.22 | 11.22 | 8,900 |
| 03 jun 2024 | 11.22 | 11.36 | 11.20 | 11.27 | 11.27 | 16,000 |
| 31 may 2024 | 11.31 | 11.31 | 11.19 | 11.19 | 11.19 | 1,200 |
| 30 may 2024 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | 8,300 |
| 29 may 2024 | 11.24 | 11.24 | 11.20 | 11.21 | 11.21 | 205,900 |
| 28 may 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | 500 |
| 24 may 2024 | 11.21 | 11.32 | 11.19 | 11.19 | 11.19 | 285,100 |
| 23 may 2024 | 11.22 | 11.22 | 11.20 | 11.21 | 11.21 | 29,100 |
| 22 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 31,500 |
| 21 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 may 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 23,100 |
| 17 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 20,400 |
| 16 may 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 25,800 |
| 15 may 2024 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | 24,600 |
| 14 may 2024 | 11.21 | 11.29 | 11.21 | 11.29 | 11.29 | 17,100 |
| 13 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 10 may 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 35,900 |
| 09 may 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 2,000 |
| 08 may 2024 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | 20,800 |
| 07 may 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,300 |
| 06 may 2024 | 11.19 | 11.19 | 11.17 | 11.19 | 11.19 | 3,800 |
| 03 may 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 2,500 |
| 02 may 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 83,400 |
| 01 may 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 30 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 29 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 26 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 25 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 24 abr 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 400 |
| 23 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 abr 2024 | 11.16 | 11.18 | 11.16 | 11.16 | 11.16 | 30,000 |
| 19 abr 2024 | 11.15 | 11.17 | 11.14 | 11.17 | 11.17 | 485,900 |
| 18 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 273,600 |
| 17 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 16 abr 2024 | 11.18 | 11.18 | 11.07 | 11.17 | 11.17 | 65,300 |
| 15 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 12 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 11 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 10 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 09 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 191,300 |
| 08 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 52,200 |
| 05 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 5,800 |
| 04 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 03 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 abr 2024 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 23,600 |
| 01 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 28 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 27 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 26 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 25 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 mar 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 51,000 |
| 20 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 15 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 600 |
| 14 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 13 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 12 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 07 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 06 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 05 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| 01 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| 27 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
| 26 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 23 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
| 22 feb 2024 | 11.08 | 11.15 | 11.07 | 11.15 | 11.15 | 20,900 |
| 21 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5,600 |
| 20 feb 2024 | 11.07 | 11.09 | 11.06 | 11.09 | 11.09 | 450,900 |
| 16 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 600 |
| 15 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 feb 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 23,600 |
| 12 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 09 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 07 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 06 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 feb 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 2,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.