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

First Light Acquisition Group Cl A (NY: FLAG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 12, 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 (%)
May 31, 2022 9.900 9.900 9.900 9.900 800 -0.03(-0.30%)
May 27, 2022 9.930 9.930 9.910 9.930 4,038 +0.01(+0.10%)
May 26, 2022 9.920 9.920 9.910 9.920 4,940 +0.01(+0.10%)
May 25, 2022 9.890 9.910 9.890 9.910 2,801 +0.00(+0.00%)
May 24, 2022 9.930 9.930 9.880 9.910 1,032,833 -0.02(-0.20%)
May 23, 2022 9.930 9.930 9.930 9.930 103 +0.00(+0.00%)
May 20, 2022 9.930 9.930 9.930 9.930 226 +0.01(+0.10%)
May 17, 2022 9.920 50 +0.00(+0.00%)
May 16, 2022 9.880 9.920 9.880 9.920 20,099 +0.03(+0.25%)
May 11, 2022 9.895 4 -0.02(-0.15%)
May 02, 2022 9.910 0 +0.00(+0.00%)
Apr 28, 2022 9.910 1 -0.02(-0.16%)
Apr 26, 2022 9.925 0 -0.00(-0.05%)
Apr 25, 2022 9.930 9.930 9.930 9.930 416 +0.03(+0.30%)
Apr 13, 2022 9.900 0 +0.00(+0.00%)
Apr 12, 2022 9.900 9.900 9.900 9.900 2,300 +0.00(+0.00%)
Apr 11, 2022 10.07 10.07 9.880 9.900 7,775 +0.00(+0.00%)
Apr 08, 2022 9.900 9.900 9.900 9.900 119 +0.01(+0.10%)
Apr 06, 2022 9.890 160 +0.00(+0.00%)
Apr 05, 2022 9.880 9.890 9.880 9.890 2,706 -0.01(-0.10%)
Apr 04, 2022 9.910 9.910 9.870 9.900 335,604 -0.01(-0.10%)
Apr 01, 2022 9.880 9.910 9.880 9.910 101,619 +0.02(+0.20%)
Mar 31, 2022 9.870 9.900 9.870 9.890 216,148 +0.02(+0.20%)
Mar 30, 2022 9.870 9.880 9.870 9.870 100,000 +0.00(+0.00%)
Mar 29, 2022 9.870 9.870 9.870 9.870 100,010 +0.00(+0.00%)
Mar 28, 2022 9.870 9.880 9.870 9.870 119,959 +0.01(+0.07%)
Mar 25, 2022 9.860 9.870 9.860 9.864 9,200 -0.03(-0.27%)
Mar 24, 2022 9.870 9.890 9.860 9.890 1,800 +0.02(+0.20%)
Mar 23, 2022 9.870 9.870 9.870 9.870 600 +0.00(+0.00%)
Mar 22, 2022 9.870 9.870 9.870 9.870 21,850 -0.01(-0.09%)
Mar 21, 2022 9.910 9.910 9.860 9.879 22,957 +0.01(+0.09%)
Mar 18, 2022 9.870 9.870 9.870 9.870 35,744 +0.00(+0.00%)
Mar 17, 2022 9.870 9.870 9.870 9.870 531 +0.01(+0.10%)
Mar 15, 2022 9.860 2 -0.01(-0.10%)
Mar 14, 2022 9.860 9.870 9.860 9.870 128,890 +0.01(+0.10%)
Mar 11, 2022 9.860 9.900 9.850 9.860 335,247 +0.00(+0.00%)
Mar 10, 2022 9.850 9.860 9.850 9.860 12,720 +0.00(+0.00%)
Mar 08, 2022 9.860 31 +0.00(+0.00%)
Mar 07, 2022 9.850 9.860 9.850 9.860 45,090 +0.00(+0.00%)
Mar 04, 2022 9.860 9.860 9.860 9.860 3,260 +0.01(+0.10%)
Mar 03, 2022 9.850 9.850 9.850 9.850 107 +0.00(+0.00%)
Feb 28, 2022 9.850 27 +0.00(+0.00%)
Feb 25, 2022 9.850 9.850 9.850 9.850 1,206 +0.00(+0.00%)
Feb 24, 2022 9.830 9.850 9.830 9.850 1,195 +0.02(+0.20%)
Feb 22, 2022 9.831 5 +0.00(+0.01%)
Feb 17, 2022 9.830 0 -0.01(-0.10%)
Feb 14, 2022 9.840 0 +0.00(+0.00%)
Feb 08, 2022 9.840 5 -0.01(-0.10%)
Feb 02, 2022 9.840 9.870 9.840 9.850 93,205 +0.01(+0.10%)
Feb 01, 2022 9.840 9.840 9.838 9.840 2,122 +0.01(+0.10%)
Jan 31, 2022 9.810 9.830 9.830 6,009 +0.00(+0.00%)
Jan 27, 2022 9.830 51 +0.01(+0.10%)
Jan 26, 2022 9.820 9.830 9.820 9.820 8,532 +0.00(+0.00%)
Jan 25, 2022 9.820 9.820 9.820 9.820 48,652 +0.00(+0.00%)
Jan 21, 2022 9.820 5 +0.00(+0.00%)
Jan 20, 2022 9.820 9.820 9.820 9.820 1,254 +0.00(+0.00%)
Jan 19, 2022 9.820 9.830 9.820 9.820 3,535 +0.00(+0.00%)
Jan 18, 2022 9.820 9.820 9.810 9.820 3,119 -0.01(-0.10%)
Jan 13, 2022 9.830 0 +0.01(+0.07%)
Jan 12, 2022 9.820 9.824 9.810 9.824 22,883 +0.00(+0.04%)
Jan 11, 2022 9.820 9.820 9.820 9.820 3,910 +0.00(+0.00%)
Jan 10, 2022 9.820 9.820 9.810 9.820 5,262 +0.00(+0.00%)
Jan 07, 2022 9.820 9.820 9.820 9.820 2,177 +0.00(+0.00%)
Jan 06, 2022 9.820 9.820 9.820 9.820 200 +0.01(+0.10%)
Jan 05, 2022 9.820 9.820 9.810 9.810 42,250 -0.01(-0.10%)
Jan 04, 2022 9.825 9.825 9.820 9.820 10,471 +0.01(+0.10%)
Dec 30, 2021 9.810 9.810 9.810 33 -0.02(-0.20%)
Dec 29, 2021 9.830 9.830 9.830 9.830 328 +0.01(+0.10%)
Dec 27, 2021 9.820 9.820 9.820 90 +0.00(+0.00%)
Dec 23, 2021 9.800 9.827 9.800 9.820 10,610 +0.00(+0.00%)
Dec 22, 2021 9.770 9.820 9.770 9.820 5,339 +0.01(+0.10%)
Dec 17, 2021 9.810 9.810 9.810 2 +0.00(+0.00%)
Dec 16, 2021 9.830 9.830 9.790 9.810 15,440 +0.00(+0.00%)
Dec 15, 2021 9.810 9.810 9.800 9.810 323,686 +0.00(+0.00%)
Dec 14, 2021 9.820 9.820 9.810 9.810 240,501 -0.01(-0.10%)
Dec 13, 2021 9.820 9.820 9.820 9.820 81,336 -0.01(-0.10%)
Dec 10, 2021 9.830 9.830 9.830 9.830 55,407 +0.00(+0.00%)
Dec 09, 2021 9.830 9.830 9.830 9.830 3,420 +0.00(+0.00%)
Dec 08, 2021 9.830 9.830 9.830 9.830 2,344 +0.00(+0.00%)
Dec 07, 2021 9.820 9.830 9.820 9.830 13,400 +0.01(+0.10%)
Dec 06, 2021 9.830 9.830 9.810 9.820 35,101 -0.01(-0.10%)
Dec 03, 2021 9.830 9.830 9.830 9.830 10,239 +0.00(+0.00%)
Dec 02, 2021 9.840 9.840 9.830 9.830 423 +0.00(+0.00%)
Dec 01, 2021 9.830 9.834 9.830 9.830 2,252 +0.01(+0.10%)
Nov 30, 2021 9.830 9.840 9.820 9.820 1,247,938 -0.02(-0.20%)
Nov 29, 2021 9.850 9.850 9.840 9.840 4,424 -0.01(-0.10%)
Nov 24, 2021 9.850 9.850 9.850 25 +0.00(+0.00%)
Nov 22, 2021 9.850 9.850 9.850 40 +0.01(+0.10%)
Nov 19, 2021 9.840 9.840 9.830 9.840 3,960 +0.00(+0.02%)
Nov 18, 2021 9.850 9.838 9.838 9.838 36,000 +0.02(+0.19%)
Nov 17, 2021 9.820 9.850 9.810 9.820 29,661 -0.02(-0.20%)
Nov 16, 2021 9.810 9.840 9.810 9.840 300 +0.03(+0.31%)
Nov 15, 2021 9.810 9.810 9.810 9.810 501 +0.01(+0.10%)
Nov 12, 2021 9.800 9.800 9.799 9.800 590 +0.04(+0.41%)
Nov 11, 2021 9.830 9.840 9.760 9.760 82,373 -0.07(-0.71%)
Nov 10, 2021 10.28 9.830 608 +0.04(+0.41%)
Nov 09, 2021 9.750 9.850 9.750 9.790 245,468 -0.01(-0.10%)
Nov 08, 2021 9.800 9.860 9.750 9.800 420,311 -0.03(-0.31%)
Nov 05, 2021 9.870 9.870 9.830 9.830 176,152 -0.05(-0.51%)
Nov 04, 2021 9.820 9.890 9.819 9.880 3,307 +0.08(+0.82%)
Nov 03, 2021 10.10 10.10 9.729 9.800 200,504 +0.02(+0.20%)
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.