-
5 DAY PERFORMANCE
+3.86% -
1 MONTH PERFORMANCE
+5.80% -
3 MONTH PERFORMANCE
+6.28% -
6 MONTH PERFORMANCE
+7.43% -
YEAR-TO-DATE PERFORMANCE
+8.82% -
1 YEAR PERFORMANCE
+9.82%
Focus Impact Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.29 | $11.53 (2.13%) | $12.80 | $11.29 | 6,008 | $86.10 M |
| 09/30/2024 | $12.50 | $11.89 (-4.88%) | $13.30 | $11.89 | 8,226 | $88.79 M |
| 09/27/2024 | $12.01 | $11.99 (-0.17%) | $12.80 | $11.51 | 7,217 | $89.54 M |
| 09/26/2024 | $10.42 | $11.41 (9.5%) | $13.42 | $10.42 | 7,915 | $85.21 M |
| 09/25/2024 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 400 | $75.50 M |
| 09/24/2024 | $10.06 | $10.10 (0.4%) | $10.10 | $10.06 | 400 | $75.42 M |
| 09/23/2024 | $9.85 | $9.88 (0.3%) | $10.66 | $9.65 | 6,300 | $73.78 M |
| 09/20/2024 | $11.16 | $10.04 (-10.04%) | $11.33 | $10.04 | 5,242 | $74.97 M |
| 09/19/2024 | $10.96 | $11.20 (2.19%) | $12.06 | $10.96 | 2,400 | $83.64 M |
| 09/18/2024 | $11.71 | $11.00 (-6.06%) | $14.08 | $11.00 | 14,700 | $82.14 M |
| 09/17/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 2,107 | $87.74 M |
| 09/16/2024 | $11.76 | $11.76 (0%) | $11.76 | $11.76 | 500 | $87.82 M |
| 09/13/2024 | $11.76 | $11.76 (0%) | $11.76 | $11.76 | 467 | $87.82 M |
| 09/12/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1,207 | $82.14 M |
| 09/11/2024 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 200 | $81.32 M |
| 09/10/2024 | $11.12 | $11.12 (0%) | $11.13 | $11.12 | 2,900 | $83.04 M |
| 09/09/2024 | $10.60 | $11.07 (4.43%) | $11.25 | $10.30 | 2,600 | $82.67 M |
| 09/06/2024 | $11.15 | $11.24 (0.81%) | $11.28 | $10.10 | 3,700 | $83.94 M |
| 09/05/2024 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.16 | 17,661 | $83.41 M |
| 09/04/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.17 | 6,540 | $83.49 M |
| 09/03/2024 | $11.18 | $11.19 (0.09%) | $11.19 | $11.17 | 5,940 | $83.56 M |
| 08/30/2024 | $11.21 | $11.20 (-0.09%) | $11.22 | $11.20 | 9,600 | $83.64 M |
| 08/29/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $83.79 M |
| 08/28/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 1 | $83.79 M |
| 08/27/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 648 | $83.79 M |
| 08/26/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 15,022 | $83.79 M |
| 08/23/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $83.71 M |
| 08/22/2024 | $11.22 | $11.21 (-0.09%) | $11.23 | $11.21 | 57,900 | $83.71 M |
| 08/21/2024 | $11.24 | $11.22 (-0.18%) | $11.24 | $11.20 | 28,500 | $83.79 M |
| 08/20/2024 | $11.22 | $11.26 (0.36%) | $11.26 | $11.22 | 300 | $84.08 M |
| 08/19/2024 | $11.20 | $11.21 (0.09%) | $11.22 | $11.19 | 1,900 | $83.71 M |
| 08/16/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/15/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/14/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | |
| 08/13/2024 | $11.25 | $11.27 (0.18%) | $11.28 | $11.25 | 6,800 | $84.16 M |
| 08/12/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/09/2024 | $11.28 | $11.25 (-0.27%) | $11.28 | $11.24 | 61,327 | $84.01 M |
| 08/08/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/07/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/06/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/05/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 60,200 | $84.01 M |
| 08/02/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 08/01/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 07/31/2024 | $11.26 | $11.28 (0.18%) | $11.28 | $11.23 | 7,949 | $84.23 M |
| 07/30/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/29/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/26/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/25/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/24/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 346 | $84.08 M |
| 07/23/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/18/2024 | $0.00 | $11.26 (0%) | $11.26 | $11.26 | 0 | $84.08 M |
| 07/15/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 2,435 | $84.08 M |
| 07/12/2024 | $11.23 | $11.26 (0.27%) | $11.26 | $11.23 | 2,435 | $84.08 M |
| 07/11/2024 | $11.20 | $11.23 (0.27%) | $11.23 | $11.19 | 52,955 | $83.86 M |
| 07/09/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 5,873 | $83.56 M |
| 07/03/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 1,001 | $83.49 M |
| 07/02/2024 | $11.18 | $11.19 (0.09%) | $11.19 | $11.18 | 1,200 | $83.56 M |