-
5 DAY PERFORMANCE
+197.03% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+11.11% -
6 MONTH PERFORMANCE
-25.19% -
YEAR-TO-DATE PERFORMANCE
+50.00% -
1 YEAR PERFORMANCE
+3.45%
Focus Impact Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.01 | $0.01 (1%) | $0.01 | $0.01 | 9,603 | $15.01 M |
| 10/18/2024 | $0.04 | $0.03 (-22.86%) | $0.04 | $0.03 | 59,712 | $67.88 M |
| 10/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 798 | $77.51 M |
| 10/14/2024 | $0.03 | $0.04 (29.63%) | $0.04 | $0.03 | 72,721 | $71.02 M |
| 10/08/2024 | $0.04 | $0.03 (-25.25%) | $0.04 | $0.03 | 3,963 | $74.97 M |
| 10/04/2024 | $0.04 | $0.04 (-2.25%) | $0.04 | $0.04 | 404 | $80.35 M |
| 10/02/2024 | $0.04 | $0.03 (-8.84%) | $0.04 | $0.03 | 4,415 | $81.92 M |
| 10/01/2024 | $0.04 | $0.03 (-14%) | $0.04 | $0.03 | 2,810 | $86.10 M |
| 09/27/2024 | $0.04 | $0.04 (-9.07%) | $0.04 | $0.04 | 4,607 | $89.54 M |
| 09/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 150 | $85.21 M |
| 09/24/2024 | $0.03 | $0.04 (19.4%) | $0.04 | $0.02 | 176,531 | $75.42 M |
| 09/23/2024 | $0.04 | $0.03 (-23.08%) | $0.04 | $0.03 | 1,018 | $73.78 M |
| 09/20/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,253 | $74.97 M |
| 09/18/2024 | $0.05 | $0.04 (-23.68%) | $0.05 | $0.04 | 47,493 | $82.14 M |
| 09/16/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 693 | $87.82 M |
| 09/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 900 | $87.82 M |
| 09/10/2024 | $0.05 | $0.04 (-14.89%) | $0.05 | $0.03 | 88,931 | $83.04 M |
| 09/09/2024 | $0.05 | $0.04 (-19.19%) | $0.05 | $0.04 | 5,264 | $82.67 M |
| 09/06/2024 | $0.05 | $0.04 (-16.67%) | $0.05 | $0.04 | 4,736 | $83.94 M |
| 09/05/2024 | $0.06 | $0.05 (-17.17%) | $0.06 | $0.05 | 129,625 | $83.41 M |
| 09/04/2024 | $0.05 | $0.05 (-4.07%) | $0.05 | $0.05 | 15,987 | $83.49 M |
| 09/03/2024 | $0.03 | $0.04 (30%) | $0.04 | $0.03 | 400 | $83.56 M |
| 08/29/2024 | $0.03 | $0.03 (-3.38%) | $0.04 | $0.03 | 600 | $83.79 M |
| 08/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 760 | $83.79 M |