Focus Impact Acquisition Corp.
FIACNASDAQFinancial Services
$8.88
$-1.04(-10.48%)
Market Cap$66312110
P/E Ratio—
52W High$15.0
52W Low$1.0
Focus Impact Acquisition Corp.（FIAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fiac · 日线历史（复权）· FMP · 截至 2024年11月6日
5-Year High5Y
$15.00
Oct 17, 2024
-40.8% from here
5-Year Low5Y
$1.00
Nov 4, 2024
+788.0% from low
IPO Priceadj.
$9.90
Dec 23, 2021
-10.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FIAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0K | +0.00% |
| Nov 5, 2024 | $1.50 | $7.99 | $1.50 | $2.01 | $2.01 | 6K | +34.00% |
| Nov 4, 2024 | $1.00 | $7.99 | $1.00 | $1.00 | $1.00 | 0K | +0.00% |
| Nov 1, 2024 | $8.97 | $9.11 | $8.88 | $8.88 | $8.88 | 1K | -1.00% |
| Oct 31, 2024 | $10.30 | $10.30 | $9.20 | $9.95 | $9.95 | 6K | -3.40% |
| Oct 30, 2024 | $9.20 | $9.49 | $8.64 | $9.01 | $9.01 | 6K | -2.07% |
| Oct 29, 2024 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0K | +0.00% |
| Oct 28, 2024 | $9.99 | $9.99 | $9.48 | $9.91 | $9.91 | 2K | -0.80% |
| Oct 25, 2024 | $10.28 | $10.41 | $8.66 | $10.12 | $10.12 | 24K | -1.56% |
| Oct 24, 2024 | $9.76 | $10.16 | $9.30 | $9.30 | $9.30 | 7K | -4.71% |
| Oct 23, 2024 | $9.90 | $10.00 | $9.73 | $10.00 | $10.00 | 1K | +1.01% |
| Oct 22, 2024 | $10.00 | $10.92 | $9.60 | $9.90 | $9.90 | 8K | -1.00% |
| Oct 21, 2024 | $8.35 | $9.98 | $8.35 | $9.78 | $9.78 | 6K | +17.13% |
| Oct 18, 2024 | $9.99 | $10.00 | $7.99 | $9.09 | $9.09 | 15K | -9.01% |
| Oct 17, 2024 | $11.10 | $15.00 | $8.55 | $9.30 | $9.30 | 59K | -16.22% |
| Oct 16, 2024 | $11.14 | $11.18 | $9.84 | $10.38 | $10.38 | 2K | -6.82% |
| Oct 15, 2024 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0K | +0.00% |
| Oct 14, 2024 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0K | +0.00% |
| Oct 11, 2024 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0K | +0.00% |
| Oct 10, 2024 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1K | +0.00% |
Showing 1–20 of 664 records
Annual Stock Price Performance · FIAC
Jan 1 → Dec 31 · 4 years2024-81.5%$10.89 → $2.01
-81.5%
2023+6.9%$10.19 → $10.89
+6.9%
2022+3.6%$9.83 → $10.18
+3.6%
2021+1.2%$9.75 → $9.87
+1.2%
Best Year2023 · +6.9%
Worst Year2024 · -81.5%
Positive Years3 / 4
Avg Annual Return-17.5%
4Y Total Return-79.4%
4Y CAGR~-32.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FIAC?
If you invested $1,000 in FIAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$897
Total Return-10.3%
CAGR~-2.2% / yr
Profit$-103
Based on Dec 23, 2021 · $9.90Split & 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
Focus Impact Acquisition Corp.（FIAC）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 $8.88。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
FIAC 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。
FIAC 历史股价FMP 日线复权 OHLCV