Falcon Capital Acquisition Corp.
FCACNASDAQFinancial Services
$9.00
$-0.28(-3.02%)
Market Cap$0
P/E Ratio—
52W High$9.5184
52W Low$8.87
Falcon Capital Acquisition Corp.（FCAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcac · 日线历史（复权）· FMP · 截至 2021年7月1日
5-Year High5Y
$10.77
Jun 29, 2021
-16.4% from here
5-Year Low5Y
$8.85
Jul 1, 2021
+1.7% from low
IPO Priceadj.
$10.00
Nov 19, 2020
-10.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.01
Jun 9, 2021
-10.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–16 of 16 records
Annual Stock Price Performance · FCAC
Jan 1 → Dec 31 · 1 years2021-10.2%$10.02 → $9.00
-10.2%
Best Year2021 · -10.2%
Worst Year2021 · -10.2%
Positive Years0 / 1
Avg Annual Return-10.2%
1Y Total Return-10.2%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FCAC?
If you invested $1,000 in FCAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$900
Total Return-10.0%
CAGR~-1.7% / yr
Profit$-100
Based on Nov 19, 2020 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Falcon Capital Acquisition Corp.（FCAC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCAC 历史股价FMP 日线复权 OHLCV