U.S. Markets open in 46 mins

FinServ Acquisition Corp. (FSRV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.45-0.22 (-1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021------
Apr 15, 202114.0014.0713.1013.4513.45422,600
Apr 14, 202113.4214.0013.2113.6713.67342,400
Apr 13, 202113.2813.7713.0813.4913.49205,400
Apr 12, 202113.5013.7413.0013.3713.37565,800
Apr 09, 202112.4814.2012.0013.5513.55869,000
Apr 08, 202112.3012.5311.8612.4412.44320,000
Apr 07, 202112.5812.8211.9712.0112.01362,600
Apr 06, 202112.9413.1712.4412.4612.46432,000
Apr 05, 202113.4013.4012.2812.8212.82755,200
Apr 01, 202113.2313.7913.0713.4113.41284,500
Mar 31, 202112.8713.4112.7013.1013.10486,900
Mar 30, 202112.5213.0012.1012.8112.81651,700
Mar 29, 202113.6914.1212.5312.5812.58740,600
Mar 26, 202113.6314.0413.0513.8613.86433,200
Mar 25, 202112.7513.8312.7113.6413.64558,700
Mar 24, 202113.1513.5012.9413.3413.34792,800
Mar 23, 202113.7513.8813.0013.1213.12393,700
Mar 22, 202114.1414.5013.5613.8013.80396,900
Mar 19, 202113.9214.1313.4213.8013.80441,600
Mar 18, 202113.8014.0213.1113.9813.98468,200
Mar 17, 202114.1614.4613.1313.7913.79612,500
Mar 16, 202114.9015.1014.5514.5514.55396,500
Mar 15, 202115.0015.2814.2815.1415.14485,800
Mar 12, 202115.9015.9014.3914.7114.71763,100
Mar 11, 202113.6916.0013.6915.1415.141,753,100
Mar 10, 202114.3214.4913.2013.6913.69594,000
Mar 09, 202114.0414.4913.8514.2314.23436,100
Mar 08, 202114.3414.6013.5313.8913.89635,900
Mar 05, 202113.6114.4912.0013.8113.811,206,400
Mar 04, 202112.7713.5211.8513.1613.161,057,400
Mar 03, 202114.0414.2513.0013.1913.19646,600
Mar 02, 202114.4814.5513.8114.0114.01589,500
Mar 01, 202114.5514.8013.6114.1714.17629,200
Feb 26, 202113.8814.4813.1814.0914.091,201,500
Feb 25, 202115.0015.2713.1813.8813.881,104,800
Feb 24, 202115.0015.1914.5214.9914.99503,100
Feb 23, 202115.7115.8214.5015.0515.051,315,500
Feb 22, 202116.7016.9016.1016.1116.11594,300
Feb 19, 202117.7617.7716.6016.9216.92328,100
Feb 18, 202117.4017.7116.7917.5617.56462,400
Feb 17, 202118.0018.0116.8017.6417.64397,200
Feb 16, 202119.5019.5017.6617.9117.91632,500
Feb 12, 202118.7819.2817.8019.0919.09597,100
Feb 11, 202118.6819.5018.5019.0519.051,529,800
Feb 10, 202116.7018.0716.2218.0718.071,005,700
Feb 09, 202116.9117.6116.5016.5516.55783,400
Feb 08, 202116.6217.2216.4016.7916.79592,800
Feb 05, 202117.2017.3916.2616.5116.51687,200
Feb 04, 202116.8017.5916.8017.0117.01356,700
Feb 03, 202117.1417.8816.6716.8016.80633,500
Feb 02, 202117.6417.9516.6216.7016.70808,800
Feb 01, 202116.2918.0015.8117.6417.64681,900
Jan 29, 202115.6716.5915.1316.0016.00642,700
Jan 28, 202115.2616.4415.1515.6815.68664,500
Jan 27, 202116.2016.8515.5815.5815.581,250,100
Jan 26, 202117.2718.0017.0017.1217.12901,500
Jan 25, 202117.8518.0515.4117.2617.262,105,200
Jan 22, 202117.1218.7517.1217.9817.981,305,500
Jan 21, 202118.7418.8417.4317.6017.602,079,500
Jan 20, 202116.6017.6916.4316.8516.851,772,600
Jan 19, 202118.0019.1416.2516.5016.501,985,000
Jan 15, 202118.3718.5417.3017.8517.851,031,000
Jan 14, 202117.8019.5017.0118.3618.362,345,400
Jan 13, 202116.2019.6516.1018.5418.543,433,600
Jan 12, 202115.4516.1415.2415.6915.691,087,600
Jan 11, 202114.5915.4314.5215.1715.171,067,400
Jan 08, 202114.9015.1114.4014.6214.62772,000
Jan 07, 202114.1415.6814.1414.7514.751,269,600
Jan 06, 202113.6215.1113.6014.0614.061,446,600
Jan 05, 202112.8914.2012.5113.9013.901,247,200
Jan 04, 202112.7013.1612.0612.9512.951,168,100
Dec 31, 202013.3113.3112.3312.5012.501,580,300
Dec 30, 202013.3013.5013.0013.4013.40689,600
Dec 29, 202013.7313.8512.8513.2113.211,117,000
Dec 28, 202014.2514.2513.6413.7613.761,688,800
Dec 24, 202013.8714.0013.0713.9513.951,466,400
Dec 23, 202013.1013.7213.0013.4513.452,012,800
Dec 22, 202013.7413.7712.6112.7712.771,999,700
Dec 21, 202014.4014.8913.2213.5313.532,598,900
Dec 18, 202013.0015.0012.5014.2514.2517,755,200
Dec 17, 202010.2810.5410.2810.5010.50104,200
Dec 16, 202010.2410.4010.2010.3510.35119,700
Dec 15, 202010.2010.2810.2010.2010.20547,700
Dec 14, 202010.2410.2910.1510.2110.21452,300
Dec 11, 202010.2510.2910.2410.2510.2519,500
Dec 10, 202010.2610.3010.2010.2610.2628,900
Dec 09, 202010.1810.2010.1810.1910.1924,600
Dec 08, 202010.2010.2010.1010.1810.1832,300
Dec 07, 202010.1010.2310.0210.1610.168,100
Dec 04, 202010.0710.1010.0710.1010.1011,100
Dec 03, 202010.0610.1010.0610.0610.066,300
Dec 02, 202010.0710.1010.0410.0410.0424,000
Dec 01, 202010.0510.1010.0510.0610.0662,300
Nov 30, 202010.0910.0910.0410.0510.0512,700
Nov 27, 202010.0910.109.9810.1010.1023,500
Nov 25, 20209.9610.079.9610.0510.05195,700
Nov 24, 202010.0910.1010.0610.0810.081,900
Nov 23, 202010.0910.1010.0210.0410.043,400
Nov 20, 202010.0510.0910.0510.0910.09102,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...