Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom Acquisition I Corp Cl A (NY: FACT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.40 10.43 10.40 10.43 34,536 +0.05(+0.48%)
Apr 27, 2023 10.40 10.43 10.38 10.38 71,329 +0.02(+0.19%)
Apr 26, 2023 10.43 10.43 10.36 10.36 524,223 -0.04(-0.38%)
Apr 25, 2023 10.40 10.40 10.40 10.40 237 +0.05(+0.48%)
Apr 21, 2023 10.35 62 +0.03(+0.24%)
Apr 20, 2023 10.32 10.32 10.32 10.32 6,952 -0.01(-0.05%)
Apr 19, 2023 10.31 10.34 10.31 10.33 7,053 +0.01(+0.10%)
Apr 18, 2023 10.33 10.33 10.32 10.32 301 +0.01(+0.05%)
Apr 17, 2023 10.22 10.32 10.22 10.31 2,270 -0.02(-0.15%)
Apr 13, 2023 10.33 109 +0.03(+0.29%)
Apr 12, 2023 10.33 10.33 10.30 10.30 7,649 -0.01(-0.10%)
Apr 11, 2023 10.31 10.31 10.31 10.31 309 -0.01(-0.10%)
Apr 10, 2023 10.32 10.32 10.32 10.32 220 +0.02(+0.19%)
Apr 06, 2023 10.30 10.31 10.30 10.30 4,613 -0.01(-0.10%)
Apr 05, 2023 10.31 10.31 10.30 10.31 7,319 +0.00(+0.00%)
Apr 04, 2023 10.40 10.40 10.31 10.31 8,651 -0.00(-0.05%)
Apr 03, 2023 10.31 10.32 10.31 10.31 17,419 +0.00(+0.00%)
Mar 31, 2023 10.31 10.32 10.31 10.31 6,957 +0.01(+0.15%)
Mar 30, 2023 10.32 10.32 10.30 10.30 2,100 -0.02(-0.19%)
Mar 29, 2023 10.30 10.32 10.29 10.32 13,745 +0.02(+0.19%)
Mar 28, 2023 10.29 10.30 10.29 10.30 18,454 +0.01(+0.10%)
Mar 27, 2023 10.29 10.29 10.29 10.29 6,901 -0.01(-0.10%)
Mar 24, 2023 10.30 10.30 10.30 10.30 2,410 +0.01(+0.09%)
Mar 23, 2023 10.29 10.29 10.29 10.29 6,270 +0.01(+0.06%)
Mar 22, 2023 10.29 10.29 10.28 10.29 253,952 +0.01(+0.05%)
Mar 21, 2023 10.29 10.29 10.28 10.28 319 +0.00(+0.05%)
Mar 20, 2023 10.27 10.28 10.27 10.28 401 -0.00(-0.05%)
Mar 16, 2023 10.28 201 +0.00(+0.00%)
Mar 15, 2023 10.29 10.29 10.28 10.28 22,127 +0.00(+0.00%)
Mar 14, 2023 10.29 10.30 10.27 10.28 22,894 -0.01(-0.10%)
Mar 13, 2023 10.29 10.29 10.29 10.29 199 +0.01(+0.10%)
Mar 10, 2023 10.29 10.29 10.28 10.28 4,191 -0.01(-0.05%)
Mar 09, 2023 10.29 10.30 10.27 10.29 107,382 -0.00(-0.05%)
Mar 08, 2023 10.26 10.30 10.26 10.29 31,752 +0.03(+0.29%)
Mar 07, 2023 10.26 10.26 10.26 10.26 568 +0.00(+0.00%)
Mar 06, 2023 10.26 10.26 10.26 10.26 301 +0.00(+0.00%)
Mar 03, 2023 10.26 10.27 10.25 10.26 469,790 +0.00(+0.00%)
Mar 02, 2023 10.26 10.27 10.24 10.26 219,388 +0.06(+0.59%)
Mar 01, 2023 10.17 10.20 10.17 10.20 21,338 +0.01(+0.10%)
Feb 28, 2023 10.18 10.19 10.18 10.19 1,457 -0.01(-0.07%)
Feb 27, 2023 10.19 10.20 10.19 10.20 338 +0.01(+0.12%)
Feb 24, 2023 10.17 10.19 10.17 10.19 123,107 -0.01(-0.15%)
Feb 23, 2023 10.19 10.20 10.19 10.20 779 +0.01(+0.10%)
Feb 22, 2023 10.18 10.20 10.18 10.19 1,194,340 +0.00(+0.00%)
Feb 21, 2023 10.18 10.19 10.18 10.19 62,968 -0.01(-0.10%)
Feb 17, 2023 10.20 10.20 10.19 10.20 292,763 +0.01(+0.10%)
Feb 16, 2023 10.19 10.19 10.18 10.19 4,351 +0.00(+0.00%)
Feb 15, 2023 10.20 10.21 10.19 10.19 928,344 +0.00(+0.00%)
Feb 14, 2023 10.19 10.20 10.19 10.19 159,186 +0.01(+0.10%)
Feb 13, 2023 10.18 10.19 10.17 10.18 146,246 +0.00(+0.05%)
Feb 10, 2023 10.17 10.18 10.17 10.18 500 +0.01(+0.05%)
Feb 09, 2023 10.17 10.18 10.17 10.17 3,300 -0.01(-0.05%)
Feb 08, 2023 10.18 10.18 10.18 10.18 200 +0.01(+0.05%)
Feb 07, 2023 10.18 10.18 10.17 10.17 152,685 +0.00(+0.00%)
Feb 06, 2023 10.16 10.18 10.16 10.17 3,335 +0.01(+0.10%)
Feb 03, 2023 10.16 10.16 10.16 10.16 154,092 +0.00(+0.00%)
Feb 02, 2023 10.17 10.17 10.16 10.16 1,333,423 -0.01(-0.10%)
Feb 01, 2023 10.15 10.17 10.15 10.17 132,377 +0.00(+0.00%)
Jan 31, 2023 10.16 10.17 10.16 10.17 1,071,778 +0.01(+0.10%)
Jan 30, 2023 10.17 10.17 10.15 10.16 61,336 -0.01(-0.10%)
Jan 27, 2023 10.17 10.17 10.16 10.17 502,887 +0.02(+0.20%)
Jan 26, 2023 10.14 10.16 10.14 10.15 637 -0.01(-0.10%)
Jan 25, 2023 10.16 10.16 10.15 10.16 320,062 +0.01(+0.10%)
Jan 24, 2023 10.15 10.15 10.15 10.15 743 +0.01(+0.10%)
Jan 23, 2023 10.14 10.16 10.14 10.14 3,621 -0.01(-0.10%)
Jan 20, 2023 10.15 10.15 10.13 10.15 572,986 +0.01(+0.05%)
Jan 19, 2023 10.14 10.15 10.14 10.14 191,856 -0.00(-0.04%)
Jan 18, 2023 10.14 10.15 10.14 10.15 8,056 +0.00(+0.04%)
Jan 17, 2023 10.12 10.15 10.12 10.15 22,899 +0.02(+0.15%)
Jan 13, 2023 10.12 10.14 10.12 10.13 890,605 -0.00(-0.05%)
Jan 12, 2023 10.14 10.14 10.13 10.13 71,700 +0.00(+0.05%)
Jan 11, 2023 10.13 10.14 10.12 10.13 1,550,433 +0.01(+0.05%)
Jan 10, 2023 10.12 10.12 10.12 10.12 4,201 +0.01(+0.05%)
Jan 09, 2023 10.10 10.13 10.10 10.12 31,137 +0.01(+0.10%)
Jan 06, 2023 10.10 10.11 10.10 10.11 2,356 +0.00(+0.00%)
Jan 05, 2023 10.10 10.12 10.10 10.11 35,888 +0.00(+0.05%)
Jan 04, 2023 10.09 10.11 10.09 10.11 71,659 +0.01(+0.05%)
Jan 03, 2023 10.11 10.11 10.09 10.10 17,411 +0.00(+0.00%)
Dec 30, 2022 10.09 10.10 10.09 10.10 39,728 +0.01(+0.10%)
Dec 29, 2022 10.09 10.09 10.09 10.09 127 +0.00(+0.00%)
Dec 28, 2022 10.10 10.10 10.08 10.09 211,918 +0.01(+0.10%)
Dec 27, 2022 10.08 10.09 10.07 10.08 340,459 +0.00(+0.00%)
Dec 23, 2022 10.08 10.10 10.08 10.08 32,326 -0.01(-0.05%)
Dec 22, 2022 10.07 10.09 10.07 10.09 1,805 +0.03(+0.25%)
Dec 21, 2022 10.05 10.08 10.05 10.06 2,401 +0.01(+0.10%)
Dec 20, 2022 10.02 10.07 10.02 10.05 61,656 +0.01(+0.10%)
Dec 19, 2022 10.04 10.04 10.04 10.04 346 +0.00(+0.00%)
Dec 16, 2022 10.03 10.04 10.03 10.04 51,200 +0.01(+0.08%)
Dec 15, 2022 10.02 10.04 10.02 10.03 67,451 +0.00(+0.02%)
Dec 14, 2022 10.03 10.03 10.03 10.03 151 +0.00(+0.00%)
Dec 13, 2022 10.02 10.04 10.02 10.03 261,676 +0.01(+0.10%)
Dec 12, 2022 10.02 10.03 10.02 10.02 32,720 -0.01(-0.10%)
Dec 09, 2022 10.05 10.05 10.03 10.03 598 +0.00(+0.05%)
Dec 08, 2022 10.01 10.03 10.01 10.03 31,702 +0.01(+0.10%)
Dec 07, 2022 10.01 10.02 10.01 10.02 1,634 +0.00(+0.00%)
Dec 06, 2022 10.02 10.02 10.02 10.02 540 +0.00(+0.00%)
Dec 05, 2022 10.01 10.02 10.01 10.02 1,243 -0.00(-0.05%)
Dec 02, 2022 10.00 10.02 10.00 10.02 795 +0.01(+0.10%)
Dec 01, 2022 10.00 10.01 10.00 10.01 32,199 +0.00(+0.05%)
Nov 30, 2022 10.00 10.01 10.00 10.01 3,456 +0.01(+0.05%)
Nov 29, 2022 9.980 10.00 9.980 10.00 94,121 +0.01(+0.05%)
Nov 28, 2022 9.980 10.00 9.980 9.995 106,347 +0.00(+0.05%)
Nov 25, 2022 9.990 9.990 9.990 9.990 501 +0.00(+0.00%)
Nov 23, 2022 9.985 10.000 9.985 9.990 803 +0.00(+0.00%)
Nov 22, 2022 9.990 9.990 9.990 9.990 102 +0.00(+0.00%)
Nov 21, 2022 9.980 10.00 9.980 9.990 332 -0.00(-0.05%)
Nov 18, 2022 9.990 9.995 9.990 9.995 5,110 +0.00(+0.05%)
Nov 17, 2022 9.990 10.00 9.990 9.990 15,182 +0.01(+0.10%)
Nov 15, 2022 9.980 3 -0.01(-0.10%)
Nov 14, 2022 9.970 9.990 9.970 9.990 358,991 +0.01(+0.10%)
Nov 10, 2022 9.980 42 -0.01(-0.10%)
Nov 09, 2022 9.980 10.00 9.980 9.990 314,591 +0.01(+0.10%)
Nov 07, 2022 9.980 13 -0.02(-0.20%)
Nov 04, 2022 9.970 10.00 9.970 10.00 1,201 +0.02(+0.15%)
Nov 02, 2022 9.985 2 +0.00(+0.05%)
Nov 01, 2022 9.990 9.990 9.980 9.980 45,098 +0.00(+0.00%)
Oct 31, 2022 9.980 9.980 9.980 9.980 1,402 +0.00(+0.00%)
Oct 28, 2022 9.980 10.00 9.980 9.980 310,845 +0.01(+0.10%)
Oct 27, 2022 9.960 9.970 9.960 9.970 3,443 -0.01(-0.10%)
Oct 26, 2022 9.970 9.980 9.960 9.980 262,755 +0.02(+0.15%)
Oct 25, 2022 9.970 9.970 9.960 9.965 3,617 -0.01(-0.05%)
Oct 24, 2022 9.970 9.970 9.960 9.970 43,498 +0.01(+0.10%)
Oct 21, 2022 9.960 9.965 9.960 9.960 53,152 -0.01(-0.10%)
Oct 20, 2022 9.960 9.970 9.960 9.970 9,302 +0.01(+0.10%)
Oct 19, 2022 9.960 9.960 9.940 9.960 367,161 +0.01(+0.10%)
Oct 18, 2022 9.940 9.950 9.930 9.950 13,795 +0.02(+0.20%)
Oct 17, 2022 9.930 9.950 9.930 9.930 100,132 -0.01(-0.10%)
Oct 14, 2022 9.930 9.940 9.930 9.940 21,302 +0.00(+0.00%)
Oct 13, 2022 9.950 9.950 9.940 9.940 201,046 +0.00(+0.00%)
Oct 12, 2022 9.930 9.940 9.920 9.940 2,036,624 +0.01(+0.10%)
Oct 11, 2022 9.930 9.950 9.930 9.930 13,112 +0.00(+0.00%)
Oct 10, 2022 9.950 9.970 9.930 9.930 6,447 -0.02(-0.20%)
Oct 07, 2022 9.930 9.950 9.920 9.950 107,593 +0.04(+0.40%)
Oct 06, 2022 9.910 9.940 9.910 9.910 286,707 -0.01(-0.10%)
Oct 05, 2022 9.940 9.940 9.910 9.920 21,873 +0.00(+0.00%)
Oct 04, 2022 9.940 9.940 9.915 9.920 76,884 -0.01(-0.10%)
Oct 03, 2022 9.910 9.930 9.910 9.930 501,668 +0.03(+0.25%)
Sep 30, 2022 9.920 9.920 9.905 9.905 226,405 +0.00(+0.05%)
Sep 29, 2022 9.900 9.910 9.900 9.900 5,508 +0.00(+0.00%)
Sep 28, 2022 9.900 9.900 9.900 9.900 112,162 +0.00(+0.00%)
Sep 26, 2022 9.900 2 -0.01(-0.10%)
Sep 22, 2022 9.910 2 +0.01(+0.10%)
Sep 21, 2022 9.900 9.910 9.900 9.900 30,169 -0.00(-0.05%)
Sep 20, 2022 9.902 9.905 9.900 9.905 1,612 -0.02(-0.15%)
Sep 19, 2022 9.920 9.920 9.920 9.920 521 -0.03(-0.30%)
Sep 16, 2022 9.900 9.950 9.900 9.950 16,541 +0.05(+0.51%)
Sep 15, 2022 9.900 9.900 9.900 9.900 25,301 +0.00(+0.00%)
Sep 14, 2022 9.900 9.910 9.900 9.900 251,242 +0.00(+0.00%)
Sep 13, 2022 9.900 9.900 9.900 9.900 375,784 +0.01(+0.10%)
Sep 12, 2022 9.890 9.890 9.890 9.890 37,992 +0.00(+0.00%)
Sep 09, 2022 9.890 9.890 9.890 9.890 83,066 +0.00(+0.00%)
Sep 08, 2022 9.890 9.890 9.890 9.890 150,522 +0.00(+0.00%)
Sep 07, 2022 9.890 9.891 9.890 9.890 41,126 +0.01(+0.10%)
Sep 06, 2022 9.880 9.888 9.880 9.880 44,311 +0.00(+0.00%)
Sep 02, 2022 9.880 9.880 9.880 9.880 17,137 +0.00(+0.00%)
Sep 01, 2022 9.880 9.900 9.880 9.880 28,034 -0.01(-0.10%)
Aug 29, 2022 9.890 3 +0.01(+0.10%)
Aug 26, 2022 9.880 9.880 9.880 9.880 14,431 +0.01(+0.10%)
Aug 25, 2022 9.890 9.890 9.870 9.870 902 +0.00(+0.00%)
Aug 24, 2022 9.930 9.930 9.870 9.870 5,040 -0.01(-0.10%)
Aug 23, 2022 9.880 9.880 9.880 9.880 125,586 +0.00(+0.00%)
Aug 22, 2022 9.850 9.900 9.850 9.880 40,248 +0.00(+0.00%)
Aug 19, 2022 9.860 9.880 9.860 9.880 379 +0.00(+0.00%)
Aug 18, 2022 9.880 9.880 9.880 9.880 327 +0.00(+0.00%)
Aug 17, 2022 9.880 9.880 9.880 9.880 261 +0.00(+0.00%)
Aug 16, 2022 9.880 9.880 9.880 9.880 567 +0.00(+0.00%)
Aug 15, 2022 9.920 9.920 9.880 9.880 1,633 -0.01(-0.10%)
Aug 12, 2022 9.900 9.900 9.890 9.890 454,732 +0.01(+0.10%)
Aug 11, 2022 9.870 9.880 9.860 9.880 106,592 +0.01(+0.10%)
Aug 09, 2022 9.870 20 -0.01(-0.10%)
Aug 08, 2022 9.870 9.880 9.870 9.880 1,629 +0.03(+0.30%)
Aug 05, 2022 9.850 9.850 9.850 9.850 11,684 -0.03(-0.30%)
Aug 04, 2022 9.860 9.880 9.857 9.880 36,616 +0.02(+0.20%)
Aug 03, 2022 9.860 9.860 9.860 9.860 16,880 -0.01(-0.05%)
Aug 02, 2022 9.865 9.865 9.865 9.865 301 +0.01(+0.05%)
Aug 01, 2022 9.860 9.860 9.860 9.860 38,229 +0.00(+0.00%)
Jul 29, 2022 9.870 9.870 9.860 9.860 12,914 -0.01(-0.10%)
Jul 28, 2022 9.880 9.880 9.860 9.870 27,981 +0.00(+0.00%)
Jul 27, 2022 9.870 9.870 9.860 9.870 31,795 +0.02(+0.20%)
Jul 26, 2022 9.860 9.860 9.850 9.850 10,351 +0.00(+0.00%)
Jul 25, 2022 9.850 9.850 9.850 9.850 1,492 +0.01(+0.10%)
Jul 22, 2022 9.830 9.840 9.830 9.840 301 -0.01(-0.05%)
Jul 21, 2022 9.830 9.850 9.830 9.845 138,347 +0.02(+0.15%)
Jul 20, 2022 9.820 9.830 9.820 9.830 24,485 +0.01(+0.10%)
Jul 19, 2022 9.820 9.830 9.820 9.820 15,831 -0.02(-0.20%)
Jul 18, 2022 9.830 9.847 9.830 9.840 885 +0.00(+0.05%)
Jul 15, 2022 9.810 9.835 9.810 9.835 17,909 +0.03(+0.25%)
Jul 14, 2022 9.810 9.820 9.810 9.810 8,811 +0.00(+0.00%)
Jul 13, 2022 9.810 9.810 9.810 9.810 24,793 -0.01(-0.10%)
Jul 08, 2022 9.820 0 +0.00(+0.00%)
Jul 07, 2022 9.820 9.820 9.820 9.820 891 +0.00(+0.00%)
Jul 06, 2022 9.820 9.820 9.820 9.820 7,685 +0.01(+0.10%)
Jul 05, 2022 9.820 9.820 9.790 9.810 57,799 -0.01(-0.10%)
Jul 01, 2022 9.800 9.820 9.800 9.820 3,131 +0.00(+0.00%)
Jun 30, 2022 9.800 9.850 9.800 9.820 221,679 +0.01(+0.10%)
Jun 29, 2022 9.790 9.820 9.790 9.810 13,358 +0.01(+0.10%)
Jun 28, 2022 9.830 9.830 9.790 9.800 15,030 +0.00(+0.00%)
Jun 27, 2022 9.830 9.830 9.790 9.800 7,347 +0.00(+0.00%)
Jun 24, 2022 9.817 9.817 9.800 9.800 20,559 +0.00(+0.00%)
Jun 23, 2022 9.820 9.820 9.800 9.800 21,101 -0.01(-0.10%)
Jun 22, 2022 9.800 9.810 9.800 9.810 33,720 +0.00(+0.00%)
Jun 21, 2022 9.820 9.830 9.780 9.810 1,599,570 -0.01(-0.10%)
Jun 17, 2022 9.810 9.820 9.800 9.820 19,649 +0.02(+0.20%)
Jun 16, 2022 9.800 9.811 9.800 9.800 2,061 +0.00(+0.00%)
Jun 15, 2022 9.810 9.810 9.800 9.800 10,369 +0.00(+0.00%)
Jun 14, 2022 9.810 9.810 9.790 9.800 62,201 +0.00(+0.00%)
Jun 13, 2022 9.810 9.810 9.800 9.800 10,400 -0.01(-0.10%)
Jun 10, 2022 9.810 9.810 9.810 9.810 1,039 +0.03(+0.31%)
Jun 08, 2022 9.780 1 -0.01(-0.10%)
Jun 07, 2022 9.790 9.790 9.790 9.790 50,001 -0.01(-0.10%)
Jun 06, 2022 9.800 9.800 9.800 9.800 104 +0.00(+0.00%)
Jun 02, 2022 9.800 0 +0.01(+0.10%)
Jun 01, 2022 9.790 9.790 9.790 9.790 102 -0.01(-0.10%)
May 31, 2022 9.770 9.800 9.770 9.800 386,753 +0.03(+0.31%)
May 26, 2022 9.770 6 -0.03(-0.31%)
May 25, 2022 9.770 9.800 9.770 9.800 23,225 +0.01(+0.10%)
May 24, 2022 9.780 9.790 9.780 9.790 533 -0.01(-0.10%)
May 23, 2022 9.800 9.800 9.800 9.800 131 +0.02(+0.20%)
May 20, 2022 9.780 9.780 9.780 9.780 107 +0.01(+0.10%)
May 18, 2022 9.770 6 -0.02(-0.20%)
May 17, 2022 9.780 9.790 9.760 9.790 11,241 +0.03(+0.31%)
May 16, 2022 9.780 9.780 9.760 9.760 16,247 -0.03(-0.26%)
May 13, 2022 9.780 9.785 9.780 9.785 8,502 +0.01(+0.05%)
May 12, 2022 9.780 9.780 9.780 9.780 11,624 -0.02(-0.20%)
May 11, 2022 9.805 9.810 9.800 9.800 14,395 +0.00(+0.00%)
May 10, 2022 9.800 9.800 9.800 9.800 10,284 -0.01(-0.10%)
May 09, 2022 9.810 9.810 9.800 9.810 100,044 +0.00(+0.00%)
May 05, 2022 9.810 1 +0.00(+0.00%)
May 04, 2022 9.810 9.810 9.810 9.810 126 +0.00(+0.00%)
May 03, 2022 9.810 9.810 9.810 9.810 39,568 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.