Fortune Rise Acquisition Corporation (FRLAW)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 25 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 400 |
| 24 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 23 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 20 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,400 |
| 19 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 16 sept 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 2,200 |
| 13 sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 sept 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 10,500 |
| 10 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 03 sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 30 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 400 |
| 28 ago 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 27 ago 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 ago 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 5,600 |
| 23 ago 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 1,300 |
| 22 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 21 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200 |
| 19 ago 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 300 |
| 16 ago 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 900 |
| 15 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 ago 2024 | 0.0200 | 0.0340 | 0.0150 | 0.0200 | 0.0200 | 41,700 |
| 12 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 ago 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 ago 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 07 ago 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 06 ago 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 05 ago 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 02 ago 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 01 ago 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,100 |
| 31 jul 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 600 |
| 30 jul 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 jul 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 jul 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 jul 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 24 jul 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,900 |
| 23 jul 2024 | 0.0330 | 0.0330 | 0.0170 | 0.0190 | 0.0190 | 28,100 |
| 22 jul 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,300 |
| 19 jul 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 4,200 |
| 18 jul 2024 | 0.0290 | 0.0400 | 0.0260 | 0.0260 | 0.0260 | 21,100 |
| 17 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 15 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,400 |
| 12 jul 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 jul 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 9,100 |
| 10 jul 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 8,000 |
| 09 jul 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,400 |
| 08 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 jul 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 jul 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 2,600 |
| 28 jun 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,800 |
| 27 jun 2024 | 0.0280 | 0.0290 | 0.0210 | 0.0210 | 0.0210 | 3,800 |
| 26 jun 2024 | 0.0310 | 0.0310 | 0.0160 | 0.0200 | 0.0200 | 6,900 |
| 25 jun 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 24 jun 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 2,900 |
| 21 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 20 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 jun 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 3,800 |
| 17 jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 jun 2024 | 0.0350 | 0.0350 | 0.0220 | 0.0220 | 0.0220 | 3,300 |
| 13 jun 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,500 |
| 12 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 jun 2024 | 0.0150 | 0.0180 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
| 10 jun 2024 | 0.0300 | 0.0430 | 0.0300 | 0.0300 | 0.0300 | 95,300 |
| 07 jun 2024 | 0.0270 | 0.0270 | 0.0150 | 0.0150 | 0.0150 | 199,900 |
| 06 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 05 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 04 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 03 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 31 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 30 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 29 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 24 may 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,200 |
| 23 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 may 2024 | 0.0290 | 0.0310 | 0.0250 | 0.0250 | 0.0250 | 19,300 |
| 21 may 2024 | 0.0350 | 0.0350 | 0.0270 | 0.0270 | 0.0270 | 200 |
| 20 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 may 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 300 |
| 14 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
| 13 may 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 13,800 |
| 10 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 may 2024 | 0.0480 | 0.0500 | 0.0390 | 0.0390 | 0.0390 | 500 |
| 08 may 2024 | 0.0400 | 0.0480 | 0.0250 | 0.0460 | 0.0460 | 9,400 |
| 07 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,600 |
| *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.