Falcon Capital Acquisition Corp.
Falcon Capital Acquisition Corp. (FCAC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fcac · EOD price history · split-adj. · FMP · as of Jul 1, 2021
Historical Price Data · FCAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 1, 2021 | $9.50 | $9.52 | $8.85 | $9.00 | $9.00 | 400K | -5.26% |
| Jun 30, 2021 | $10.00 | $10.03 | $9.26 | $9.28 | $9.28 | 336K | -7.20% |
| Jun 29, 2021 | $10.23 | $10.77 | $9.89 | $10.00 | $10.00 | 429K | -2.25% |
| Jun 28, 2021 | $9.89 | $10.37 | $9.88 | $10.26 | $10.26 | 373K | +3.74% |
| Jun 25, 2021 | $9.92 | $10.04 | $9.76 | $9.87 | $9.87 | 241K | -0.50% |
| Jun 24, 2021 | $9.98 | $9.98 | $9.81 | $9.88 | $9.88 | 147K | -1.00% |
| Jun 23, 2021 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 955K | -0.50% |
| Jun 22, 2021 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 864K | +0.20% |
| Jun 21, 2021 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 1.0M | +0.10% |
| Jun 18, 2021 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 956K | +0.00% |
| Jun 17, 2021 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 418K | -0.20% |
| Jun 16, 2021 | $9.99 | $10.02 | $9.96 | $10.00 | $10.00 | 219K | +0.10% |
| Jun 15, 2021 | $10.01 | $10.04 | $9.96 | $9.98 | $9.98 | 932K | -0.30% |
| Jun 14, 2021 | $9.99 | $10.03 | $9.98 | $10.01 | $10.01 | 404K | +0.20% |
| Jun 11, 2021 | $10.01 | $10.03 | $9.98 | $9.98 | $9.98 | 202K | -0.30% |
| Jun 10, 2021 | $10.02 | $10.03 | $9.97 | $10.02 | $10.02 | 145K | +0.00% |
Annual Stock Price Performance · FCAC
Jan 1 → Dec 31 · 1 yearsSimilar Companies in Financial Services
View sector
What If You Invested in FCAC?
If you invested $1,000 in FCAC at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Falcon Capital Acquisition Corp. (FCAC) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.