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 (%)
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%)
May 02, 2022 9.815 9.815 9.815 9.815 5,662 +0.00(+0.00%)
Apr 29, 2022 9.815 9.815 9.815 9.815 100 -0.02(-0.15%)
Apr 27, 2022 9.830 0 +0.00(+0.00%)
Apr 25, 2022 9.830 110 +0.00(+0.00%)
Apr 21, 2022 9.830 163 +0.00(+0.00%)
Apr 20, 2022 9.830 9.830 9.820 9.830 10,309 +0.00(+0.01%)
Apr 19, 2022 9.820 9.829 9.820 9.829 1,136 +0.02(+0.19%)
Apr 18, 2022 9.810 9.810 9.810 9.810 102 -0.00(-0.05%)
Apr 14, 2022 9.815 9.815 9.815 9.815 1,019 +0.00(+0.00%)
Apr 13, 2022 9.800 9.815 9.800 9.815 701 +0.00(+0.05%)
Apr 12, 2022 9.770 9.810 9.760 9.810 10,235 +0.01(+0.10%)
Apr 11, 2022 9.790 9.800 9.790 9.800 4,057 -0.00(-0.05%)
Apr 08, 2022 9.780 9.805 9.780 9.805 41,826 +0.02(+0.15%)
Apr 06, 2022 9.790 128 +0.00(+0.00%)
Apr 05, 2022 9.780 9.790 9.780 9.790 715 +0.00(+0.00%)
Apr 04, 2022 9.790 9.790 9.790 9.790 1,802 -0.01(-0.10%)
Apr 01, 2022 9.820 9.820 9.790 9.800 24,224 +0.00(+0.00%)
Mar 31, 2022 9.800 9.800 9.800 9.800 2,107 +0.03(+0.30%)
Mar 29, 2022 9.770 51 +0.00(+0.00%)
Mar 28, 2022 9.760 9.770 9.760 9.770 50,594 +0.00(+0.00%)
Mar 24, 2022 9.770 109 +0.00(+0.00%)
Mar 23, 2022 9.770 9.770 9.770 9.770 2,565 -0.01(-0.10%)
Mar 22, 2022 9.770 9.780 9.770 9.780 4,893 +0.01(+0.10%)
Mar 21, 2022 9.740 9.770 9.740 9.770 40,763 +0.00(+0.00%)
Mar 18, 2022 9.760 9.770 9.760 9.770 38,509 +0.00(+0.00%)
Mar 16, 2022 9.770 63 +0.01(+0.10%)
Mar 15, 2022 9.760 9.760 9.760 9.760 2,863 -0.01(-0.10%)
Mar 14, 2022 9.780 9.780 9.770 9.770 1,143 +0.01(+0.10%)
Mar 11, 2022 9.760 9.760 9.760 9.760 32,675 +0.02(+0.21%)
Mar 10, 2022 9.750 9.750 9.740 9.740 26,964 -0.02(-0.20%)
Mar 09, 2022 9.770 9.770 9.760 9.760 2,254 +0.01(+0.10%)
Mar 08, 2022 9.750 9.750 9.750 9.750 374 +0.00(+0.00%)
Mar 07, 2022 9.730 9.750 9.730 9.750 5,911 +0.00(+0.04%)
Mar 04, 2022 9.750 9.750 9.730 9.746 3,845 -0.00(-0.04%)
Mar 03, 2022 9.750 9.750 9.750 9.750 1,425 +0.00(+0.00%)
Mar 02, 2022 9.740 9.750 9.740 9.750 6,815 +0.02(+0.21%)
Mar 01, 2022 9.740 9.760 9.710 9.730 139,838 +0.01(+0.10%)
Feb 28, 2022 9.720 9.720 9.700 9.720 137,085 -0.01(-0.10%)
Feb 25, 2022 9.710 9.740 9.710 9.730 10,190 +0.03(+0.31%)
Feb 24, 2022 9.690 9.720 9.690 9.700 93,299 -0.01(-0.10%)
Feb 23, 2022 9.710 9.720 9.700 9.710 46,579 +0.00(+0.00%)
Feb 22, 2022 9.710 9.710 9.710 9.710 305 -0.03(-0.31%)
Feb 17, 2022 9.740 0 +0.02(+0.15%)
Feb 16, 2022 9.724 9.725 9.724 9.725 252 -0.04(-0.36%)
Feb 15, 2022 9.740 9.760 9.740 9.760 13,237 +0.03(+0.31%)
Feb 14, 2022 9.710 9.730 9.705 9.730 12,444 +0.02(+0.21%)
Feb 11, 2022 9.710 9.710 9.710 9.710 3,700 -0.01(-0.10%)
Feb 10, 2022 9.700 9.720 9.690 9.720 24,613 +0.02(+0.21%)
Feb 09, 2022 9.700 9.700 9.700 9.700 500 +0.00(+0.00%)
Feb 08, 2022 9.700 9.700 9.700 9.700 103 -0.01(-0.10%)
Feb 07, 2022 9.710 9.710 9.700 9.710 18,926 +0.00(+0.00%)
Feb 04, 2022 9.710 9.710 9.710 9.710 3,935 -0.01(-0.10%)
Feb 02, 2022 9.720 9.720 9.720 9.720 2,729 +0.01(+0.10%)
Feb 01, 2022 9.710 9.710 9.710 9.710 41,091 -0.02(-0.22%)
Jan 31, 2022 9.732 9.732 9.732 9.732 118 +0.03(+0.33%)
Jan 28, 2022 9.700 9.700 9.700 9.700 329 +0.00(+0.00%)
Jan 27, 2022 9.700 9.700 9.700 9.700 209 -0.04(-0.36%)
Jan 26, 2022 9.730 9.735 9.700 9.735 60,733 +0.03(+0.26%)
Jan 25, 2022 9.720 9.720 9.705 9.710 4,819 -0.01(-0.10%)
Jan 24, 2022 9.720 9.740 9.700 9.720 50,109 +0.02(+0.15%)
Jan 21, 2022 9.700 9.710 9.700 9.705 92,517 -0.01(-0.05%)
Jan 20, 2022 9.700 9.715 9.700 9.710 115,013 +0.01(+0.10%)
Jan 18, 2022 9.700 118 -0.01(-0.07%)
Jan 14, 2022 9.707 0 -0.02(-0.24%)
Jan 13, 2022 9.710 9.730 9.710 9.730 15,944 +0.03(+0.31%)
Jan 11, 2022 9.700 165 -0.01(-0.10%)
Jan 10, 2022 9.700 9.710 9.690 9.710 32,570 +0.01(+0.10%)
Jan 07, 2022 9.700 9.700 9.700 9.700 11,510 +0.01(+0.10%)
Jan 06, 2022 9.700 9.705 9.690 9.690 127,339 -0.01(-0.10%)
Jan 05, 2022 9.690 9.700 9.690 9.700 56,180 +0.01(+0.10%)
Jan 04, 2022 9.710 9.710 9.690 9.690 23,712 +0.01(+0.10%)
Jan 03, 2022 9.680 9.690 9.680 9.680 954 +0.00(+0.00%)
Dec 31, 2021 9.680 9.680 9.680 9.680 20,237 -0.01(-0.10%)
Dec 30, 2021 9.680 9.690 9.680 9.690 21,834 -0.01(-0.10%)
Dec 29, 2021 9.710 9.730 9.700 9.700 20,724 -0.00(-0.02%)
Dec 28, 2021 9.702 9.702 9.702 9.702 100 +0.02(+0.23%)
Dec 27, 2021 9.680 9.680 9.680 9.680 230 -0.01(-0.10%)
Dec 23, 2021 9.690 9.710 9.690 9.690 56,213 -0.01(-0.05%)
Dec 22, 2021 9.693 9.695 9.693 9.695 4,574 +0.01(+0.10%)
Dec 21, 2021 9.685 9.685 9.685 9.685 215 -0.00(-0.05%)
Dec 20, 2021 9.690 9.690 9.690 9.690 1,349 +0.00(+0.00%)
Dec 17, 2021 9.690 9.700 9.690 9.690 5,516 +0.01(+0.10%)
Dec 16, 2021 9.700 9.700 9.680 9.680 2,395 -0.02(-0.15%)
Dec 15, 2021 9.690 9.695 9.690 9.695 450 -0.00(-0.05%)
Dec 14, 2021 9.690 9.710 9.690 9.700 316,911 -0.01(-0.08%)
Dec 13, 2021 9.700 9.708 9.700 9.708 39,015 -0.02(-0.23%)
Dec 09, 2021 9.730 9.730 9.730 6 +0.01(+0.10%)
Dec 07, 2021 9.720 9.720 9.720 98 -0.01(-0.10%)
Dec 06, 2021 9.700 9.750 9.700 9.730 181,560 +0.00(+0.00%)
Dec 03, 2021 9.730 9.730 9.710 9.730 83,746 -0.04(-0.41%)
Dec 02, 2021 9.800 9.800 9.730 9.770 5,080 +0.00(+0.00%)
Dec 01, 2021 9.730 9.770 9.730 9.770 703,590 +0.02(+0.21%)
Nov 30, 2021 9.720 9.730 9.720 9.750 20,578 +0.02(+0.21%)
Nov 29, 2021 9.750 9.760 9.730 9.730 45,941 +0.00(+0.00%)
Nov 26, 2021 9.730 9.735 9.730 9.730 5,030 -0.02(-0.21%)
Nov 24, 2021 9.750 9.750 9.730 9.750 88,921 +0.01(+0.10%)
Nov 23, 2021 9.750 9.750 9.740 9.740 2,636 -0.01(-0.10%)
Nov 22, 2021 9.750 9.750 9.750 9.750 19,546 -0.05(-0.51%)
Nov 19, 2021 9.840 9.850 9.750 9.800 11,530 -0.04(-0.41%)
Nov 18, 2021 9.800 9.840 9.800 9.840 1,008 -0.01(-0.10%)
Nov 17, 2021 9.850 9.860 9.800 9.850 1,915 +0.00(+0.00%)
Nov 16, 2021 9.748 9.850 9.748 9.850 20,828 +0.13(+1.34%)
Nov 15, 2021 9.720 9.720 9.720 9.720 115 -0.02(-0.21%)
Nov 12, 2021 9.730 9.740 9.730 9.740 9,191 +0.00(+0.00%)
Nov 11, 2021 9.740 9.740 9.740 9.740 320 -0.01(-0.10%)
Nov 10, 2021 9.750 9.750 305 +0.00(+0.00%)
Nov 09, 2021 9.750 9.750 9.750 9.750 277 +0.00(+0.00%)
Nov 08, 2021 9.790 9.790 9.740 9.750 623 +0.02(+0.21%)
Nov 05, 2021 9.730 9.730 9.730 9.730 322 -0.01(-0.10%)
Nov 04, 2021 9.720 9.780 9.720 9.740 6,537 -0.00(-0.05%)
Nov 03, 2021 9.750 9.750 9.720 9.745 1,719 -0.02(-0.15%)
Nov 01, 2021 9.760 9.760 9.760 125 +0.02(+0.21%)
Oct 29, 2021 9.730 9.740 9.730 9.740 151,271 -0.02(-0.15%)
Oct 28, 2021 9.725 9.755 9.725 9.755 357 +0.03(+0.26%)
Oct 27, 2021 9.720 9.730 9.700 9.730 990 +0.00(+0.00%)
Oct 26, 2021 9.750 9.730 4,133 +0.00(+0.00%)
Oct 25, 2021 9.740 9.740 9.720 9.730 5,405 +0.02(+0.21%)
Oct 22, 2021 9.700 9.720 9.700 9.710 4,237 +0.00(+0.00%)
Oct 21, 2021 9.710 9.720 9.690 9.710 1,752 -0.01(-0.10%)
Oct 20, 2021 9.710 9.730 9.700 9.720 13,175 +0.01(+0.10%)
Oct 19, 2021 9.730 9.740 9.710 9.710 2,416 +0.00(+0.00%)
Oct 18, 2021 9.730 9.750 9.710 9.710 26,595 -0.04(-0.41%)
Oct 15, 2021 9.760 9.760 9.710 9.750 24,413 +0.00(+0.00%)
Oct 14, 2021 9.750 9.750 9.750 9.750 109 +0.00(+0.00%)
Oct 12, 2021 9.750 9.750 9.750 171 +0.01(+0.10%)
Oct 11, 2021 9.740 9.740 9.740 9.740 246 -0.03(-0.31%)
Oct 08, 2021 9.770 9.780 9.740 9.770 3,908 -0.01(-0.10%)
Oct 07, 2021 9.790 9.790 9.760 9.780 643,677 -0.01(-0.10%)
Oct 06, 2021 9.740 9.800 9.740 9.790 130,451 +0.10(+1.03%)
Oct 04, 2021 9.690 9.690 9.690 371 -0.08(-0.82%)
Oct 01, 2021 9.750 9.780 9.730 9.770 102,900 +0.02(+0.21%)
Sep 29, 2021 9.750 9.750 9.750 225 +0.05(+0.52%)
Sep 28, 2021 9.650 9.700 9.650 9.700 100,199 -0.03(-0.31%)
Sep 27, 2021 9.700 9.730 9.700 9.730 11,486 +0.03(+0.31%)
Sep 24, 2021 9.700 9.700 9.700 9.700 1,273 +0.00(+0.00%)
Sep 23, 2021 9.690 9.700 9.690 9.700 1,146 -0.02(-0.15%)
Sep 22, 2021 9.700 9.715 9.700 9.715 604 -0.04(-0.36%)
Sep 21, 2021 9.700 9.750 9.700 9.750 19,820 +0.05(+0.52%)
Sep 20, 2021 9.640 9.700 9.640 9.700 1,717 +0.00(+0.00%)
Sep 17, 2021 9.700 9.700 9.700 9.700 206 -0.02(-0.21%)
Sep 16, 2021 9.600 9.720 9.600 9.720 250,557 +0.01(+0.10%)
Sep 15, 2021 9.640 9.710 9.640 9.710 9,630 +0.01(+0.10%)
Sep 14, 2021 9.690 9.750 9.690 9.700 12,839 -0.05(-0.51%)
Sep 10, 2021 9.750 9.750 9.750 57 +0.04(+0.41%)
Sep 08, 2021 9.710 9.710 9.710 45 +0.04(+0.41%)
Sep 07, 2021 9.660 9.700 9.660 9.670 2,791 +0.00(+0.00%)
Sep 03, 2021 9.670 9.670 9.670 9.670 107 -0.03(-0.31%)
Sep 02, 2021 9.700 9.700 9.700 9.700 4,228 -0.01(-0.10%)
Sep 01, 2021 9.710 9.710 9.710 9.710 23,732 -0.01(-0.10%)
Aug 31, 2021 9.670 9.720 9.670 9.720 984 +0.00(+0.00%)
Aug 30, 2021 9.800 9.799 9.670 9.720 10,388 -0.03(-0.31%)
Aug 25, 2021 9.750 9.750 9.750 0 -0.03(-0.31%)
Aug 24, 2021 9.750 9.796 9.700 9.780 1,065 +0.08(+0.82%)
Aug 23, 2021 9.720 9.720 9.697 9.700 1,212 +0.04(+0.41%)
Aug 19, 2021 9.660 9.660 9.660 0 +0.01(+0.10%)
Aug 18, 2021 9.650 9.650 9.650 9.650 132 -0.04(-0.41%)
Aug 17, 2021 9.650 9.700 9.650 9.690 2,011 +0.04(+0.41%)
Aug 16, 2021 9.650 9.650 9.650 9.650 210 -0.07(-0.77%)
Aug 12, 2021 9.725 9.725 9.725 0 -0.02(-0.15%)
Aug 11, 2021 9.710 9.740 9.710 9.740 348 +0.04(+0.41%)
Aug 10, 2021 9.680 9.720 9.650 9.700 253,179 -0.01(-0.10%)
Aug 09, 2021 9.710 9.710 9.710 9.710 400 +0.01(+0.10%)
Aug 06, 2021 9.810 9.810 9.696 9.700 4,007 +0.07(+0.73%)
Aug 05, 2021 9.630 9.630 9.630 9.630 100 -0.05(-0.52%)
Aug 04, 2021 9.680 9.680 9.680 9.680 1,540 -0.02(-0.21%)
Aug 03, 2021 9.700 9.700 9.700 9.700 300 +0.00(+0.00%)
Jul 30, 2021 9.700 9.700 9.700 4 -0.10(-1.02%)
Jul 29, 2021 9.670 9.800 9.660 9.800 45,401 +0.16(+1.66%)
Jul 28, 2021 9.630 9.640 9.625 9.640 30,696 +0.00(+0.00%)
Jul 27, 2021 9.620 9.640 9.620 9.640 44,835 +0.00(+0.00%)
Jul 26, 2021 9.680 9.680 9.618 9.640 202,137 -0.04(-0.41%)
Jul 23, 2021 9.660 9.688 9.640 9.680 5,880 +0.02(+0.21%)
Jul 22, 2021 9.640 9.660 9.620 9.660 9,638 +0.02(+0.21%)
Jul 21, 2021 9.700 9.700 9.640 9.640 403,554 -0.05(-0.52%)
Jul 20, 2021 9.690 9.690 9.690 9.690 100 +0.00(+0.00%)
Jul 19, 2021 9.660 9.690 9.660 9.690 502 +0.03(+0.31%)
Jul 16, 2021 9.660 9.660 9.660 9.660 9,776 -0.04(-0.41%)
Jul 09, 2021 9.700 9.700 9.700 17 +0.00(+0.00%)
Jul 08, 2021 9.700 9.730 9.700 9.700 33,607 -0.05(-0.51%)
Jul 07, 2021 9.750 9.750 9.750 9.750 1,337 +0.02(+0.15%)
Jul 06, 2021 9.740 9.750 9.735 9.735 5,229 +0.00(+0.05%)
Jul 02, 2021 9.660 9.730 9.660 9.730 6,853 +0.03(+0.31%)
Jul 01, 2021 9.700 9.770 9.700 9.700 7,446 +0.00(+0.00%)
Jun 30, 2021 9.680 9.700 9.675 9.700 27,403 +0.00(+0.00%)
Jun 29, 2021 9.690 9.714 9.690 9.700 518 -0.02(-0.21%)
Jun 28, 2021 9.770 9.770 9.720 9.720 7,149 -0.02(-0.21%)
Jun 25, 2021 9.750 9.811 9.740 9.740 81,301 -0.02(-0.20%)
Jun 24, 2021 9.800 9.800 9.750 9.760 29,503 -0.26(-2.59%)
Jun 23, 2021 9.800 10.02 9.730 10.02 40,367 +0.27(+2.77%)
Jun 22, 2021 9.780 9.800 9.748 9.750 51,271 +0.00(+0.00%)
Jun 21, 2021 9.740 9.811 9.705 9.750 1,183 +0.05(+0.52%)
Jun 18, 2021 9.700 9.700 9.700 9.700 313 -0.04(-0.41%)
Jun 17, 2021 9.760 9.760 9.690 9.740 11,342 +0.04(+0.41%)
Jun 16, 2021 9.740 9.740 9.700 9.700 619 +0.00(+0.00%)
Jun 15, 2021 9.790 9.800 9.680 9.700 31,339 -0.05(-0.51%)
Jun 14, 2021 9.700 9.750 9.680 9.750 5,894 +0.05(+0.52%)
Jun 11, 2021 9.739 9.739 9.690 9.700 13,998 +0.00(+0.00%)
Jun 10, 2021 9.770 9.770 9.650 9.700 46,856 -0.05(-0.51%)
Jun 09, 2021 9.800 9.800 9.750 9.750 1,977 -0.05(-0.51%)
Jun 08, 2021 10.30 10.30 9.800 9.800 1,066 -0.12(-1.21%)
Jun 07, 2021 9.920 9.920 9.920 9.920 5,323 +0.12(+1.22%)
Jun 04, 2021 9.800 9.825 9.800 9.800 32,782 +0.05(+0.51%)
Jun 03, 2021 9.650 9.830 9.650 9.750 9,781 -0.05(-0.51%)
Jun 02, 2021 9.800 9.880 9.790 9.800 40,019 +0.08(+0.82%)
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.