FG New America Acquisition Corp.
FG New America Acquisition Corp. (FGNA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fgna · EOD price history · split-adj. · FMP · as of Jul 20, 2021
Historical Price Data · FGNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 20, 2021 | $10.05 | $10.27 | $9.76 | $9.97 | $9.97 | 268K | -0.80% |
| Jul 19, 2021 | $11.04 | $11.10 | $9.54 | $10.05 | $10.05 | 625K | -8.97% |
| Jul 16, 2021 | $10.36 | $11.40 | $10.36 | $11.20 | $11.20 | 806K | +8.11% |
| Jul 15, 2021 | $10.36 | $10.40 | $10.32 | $10.38 | $10.38 | 875K | +0.19% |
| Jul 14, 2021 | $10.15 | $10.42 | $10.09 | $10.37 | $10.37 | 1.1M | +2.17% |
| Jul 13, 2021 | $10.23 | $10.23 | $10.10 | $10.12 | $10.12 | 412K | -1.08% |
| Jul 12, 2021 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 598K | +0.05% |
| Jul 9, 2021 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 423K | -0.10% |
| Jul 8, 2021 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 997K | +0.10% |
| Jul 7, 2021 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 340K | -0.10% |
| Jul 6, 2021 | $10.22 | $10.24 | $10.21 | $10.21 | $10.21 | 741K | -0.10% |
| Jul 2, 2021 | $10.24 | $10.24 | $10.22 | $10.23 | $10.23 | 162K | -0.10% |
| Jul 1, 2021 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 251K | +0.10% |
| Jun 30, 2021 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 95K | -0.10% |
| Jun 29, 2021 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 360K | -0.20% |
| Jun 28, 2021 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 301K | -0.10% |
| Jun 25, 2021 | $10.24 | $10.24 | $10.21 | $10.21 | $10.21 | 104K | -0.29% |
| Jun 24, 2021 | $10.23 | $10.24 | $10.20 | $10.20 | $10.20 | 246K | -0.29% |
| Jun 23, 2021 | $10.21 | $10.23 | $10.20 | $10.23 | $10.23 | 90K | +0.24% |
| Jun 22, 2021 | $10.17 | $10.22 | $10.17 | $10.19 | $10.19 | 112K | +0.20% |
Annual Stock Price Performance · FGNA
Jan 1 → Dec 31 · 1 yearsSimilar Companies in Financial Services
View sector
What If You Invested in FGNA?
If you invested $1,000 in FGNA 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
FG New America Acquisition Corp. (FGNA) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $9.97. 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.