U.S. markets closed

FinServ Acquisition Corp. (FSRV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.09+0.21 (+1.51%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202113.8814.4813.1814.0914.091,201,500
Feb 25, 202115.0015.2713.1813.8813.881,098,100
Feb 24, 202115.0015.1914.5214.9914.99502,700
Feb 23, 202115.7115.8214.5015.0515.051,312,200
Feb 22, 202116.7016.9016.1016.1116.11592,700
Feb 19, 202117.7617.7716.6016.9216.92327,000
Feb 18, 202117.4017.7116.7917.5617.56462,400
Feb 17, 202118.0018.0116.8017.6417.64397,200
Feb 16, 202119.5019.5017.6617.9117.91631,300
Feb 12, 202118.7819.2817.8019.0919.09597,100
Feb 11, 202118.6819.5018.5019.0519.051,525,100
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, 202013.3113.3112.3312.5012.501,584,100
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
Nov 19, 20209.9910.029.9510.0010.0067,200
Nov 18, 20209.9710.009.9710.0010.00103,000
Nov 17, 202010.0010.009.9310.0010.0083,500
Nov 16, 20209.9510.009.9310.0010.005,800
Nov 13, 20209.9410.009.9410.0010.0011,000
Nov 12, 20209.9910.009.9510.0010.0044,100
Nov 11, 202010.0310.039.909.959.9515,700
Nov 10, 20209.989.999.969.999.9917,600
Nov 09, 20209.999.999.959.959.9519,200
Nov 06, 20209.8910.009.8810.0010.0014,100
Nov 05, 20209.9010.029.9010.0110.0127,400
Nov 04, 20209.949.949.949.949.94600
Nov 03, 20209.899.959.899.959.9517,300
Nov 02, 20209.909.959.889.889.8811,500
Oct 30, 20209.909.959.889.919.914,400
Oct 29, 20209.959.959.889.889.883,300
Oct 28, 20209.929.949.899.899.8950,900
Oct 27, 202010.0010.0010.0010.0010.00500
Oct 26, 20209.9510.009.939.939.93227,900
Oct 23, 202010.0010.0110.0010.0110.0181,200
Oct 22, 20209.979.979.969.969.9633,200
Oct 21, 20209.9710.009.9710.0010.00800
Oct 20, 20209.989.989.979.979.97202,300
Oct 19, 20209.989.989.989.989.98300
Oct 16, 20209.999.999.999.999.99925,000
Oct 15, 20209.999.999.989.989.98103,000
Oct 14, 202010.0510.059.9910.0010.0052,400
Oct 13, 202010.0110.0110.0110.0110.01-
Oct 12, 202010.0410.049.9810.0110.013,000
Oct 09, 202010.0010.029.989.989.9850,900
Oct 08, 202010.0010.039.9910.0010.00302,700
Oct 07, 202010.0810.0810.0010.0410.041,600
Oct 06, 202010.0010.0710.0010.0010.00444,300
Oct 05, 202010.1010.1010.1010.1010.10300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...