FG New America Acquisition Corp.
FGNANYSEFinancial Services
$9.97
$-0.08(-0.80%)
Market Cap$1.1B
P/E Ratio—
52W High$10.2335
52W Low$9.7557
FG New America Acquisition Corp.（FGNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgna · 日线历史（复权）· FMP · 截至 2021年7月20日
5-Year High5Y
$11.40
Jul 16, 2021
-12.5% from here
5-Year Low5Y
$9.54
Jul 19, 2021
+4.5% from low
IPO Priceadj.
$9.85
Nov 20, 2020
+1.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.23
Jun 9, 2021
-2.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 28 records
Annual Stock Price Performance · FGNA
Jan 1 → Dec 31 · 1 years2021-2.4%$10.21 → $9.97
-2.4%
Best Year2021 · -2.4%
Worst Year2021 · -2.4%
Positive Years0 / 1
Avg Annual Return-2.4%
1Y Total Return-2.4%
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 FGNA?
If you invested $1,000 in FGNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,012
Total Return+1.2%
CAGR~+0.2% / yr
Profit+$12
Based on Nov 20, 2020 · $9.85Split & 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
FG New America Acquisition Corp.（FGNA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.97。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
FGNA 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。
FGNA 历史股价FMP 日线复权 OHLCV