-
5 DAY PERFORMANCE
-18.96% -
1 MONTH PERFORMANCE
-14.18% -
3 MONTH PERFORMANCE
-10.01% -
6 MONTH PERFORMANCE
-10.63% -
YEAR-TO-DATE PERFORMANCE
-11.17% -
1 YEAR PERFORMANCE
-10.84%
Focus Impact Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $11.50 | $10.01 (-12.96%) | $11.50 | $9.62 | 1,461 | $74.90 M |
| 10/01/2024 | $11.20 | $10.97 (-2.05%) | $11.20 | $10.56 | 1,100 | $86.10 M |
| 09/30/2024 | $11.89 | $10.15 (-14.63%) | $11.89 | $10.15 | 4,654 | $88.79 M |
| 09/27/2024 | $11.87 | $11.87 (0%) | $11.87 | $11.87 | 0 | $89.54 M |
| 09/26/2024 | $10.12 | $11.87 (17.29%) | $12.20 | $10.12 | 982 | $85.21 M |
| 09/25/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $75.50 M |
| 09/24/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $75.42 M |
| 09/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $73.78 M |
| 09/20/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $74.97 M |
| 09/19/2024 | $12.97 | $11.55 (-10.95%) | $13.64 | $11.14 | 6,519 | $83.64 M |
| 09/18/2024 | $14.20 | $12.71 (-10.49%) | $14.20 | $12.71 | 6,570 | $82.14 M |
| 09/17/2024 | $13.50 | $12.90 (-4.44%) | $14.43 | $12.30 | 12,450 | $87.74 M |
| 09/16/2024 | $12.10 | $12.57 (3.88%) | $15.80 | $12.10 | 10,952 | $87.82 M |
| 09/13/2024 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 205 | $87.82 M |
| 09/12/2024 | $11.81 | $12.02 (1.78%) | $13.95 | $11.80 | 12,132 | $82.14 M |
| 09/11/2024 | $12.68 | $12.00 (-5.36%) | $12.69 | $12.00 | 816 | $81.32 M |
| 09/10/2024 | $12.90 | $13.00 (0.78%) | $14.00 | $12.49 | 7,220 | $83.04 M |
| 09/09/2024 | $10.80 | $12.10 (12.04%) | $12.50 | $10.80 | 6,632 | $82.67 M |
| 09/06/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $83.94 M |
| 09/05/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $83.41 M |
| 09/04/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 317 | $83.49 M |
| 09/03/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $83.56 M |
| 08/30/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $83.64 M |
| 08/29/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $83.79 M |
| 08/28/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 302 | $83.79 M |
| 08/27/2024 | $11.50 | $11.21 (-2.52%) | $11.50 | $11.21 | 302 | $83.79 M |
| 08/26/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 202 | $83.79 M |
| 08/23/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $83.71 M |
| 08/22/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $83.71 M |
| 08/21/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $83.79 M |
| 08/20/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $84.08 M |
| 08/19/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $83.71 M |
| 08/16/2024 | $11.40 | $11.25 (-1.32%) | $11.40 | $11.25 | 204 | |
| 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 | 112 | |
| 08/13/2024 | $11.39 | $11.25 (-1.23%) | $11.39 | $11.25 | 202 | $84.16 M |
| 08/12/2024 | $11.49 | $11.45 (-0.35%) | $11.49 | $11.45 | 552 | |
| 08/09/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $84.01 M |
| 08/08/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 08/07/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 08/06/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 08/05/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $84.01 M |
| 08/02/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 08/01/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 07/31/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $84.23 M |
| 07/30/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 07/29/2024 | $10.96 | $11.20 (2.19%) | $11.20 | $10.96 | 1,100 | |
| 07/26/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | |
| 07/25/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | |
| 07/18/2024 | $0.00 | $10.69 (0%) | $10.69 | $10.69 | 0 | $84.08 M |
| 07/15/2024 | $0.00 | $10.69 (0%) | $10.69 | $10.69 | 0 | $84.08 M |
| 07/03/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 300 | $83.49 M |