FinServ Acquisition Corp. (FSRV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.09+0.21 (+1.51%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	13.88	14.48	13.18	14.09	14.09	1,201,500
Feb 25, 2021	15.00	15.27	13.18	13.88	13.88	1,098,100
Feb 24, 2021	15.00	15.19	14.52	14.99	14.99	502,700
Feb 23, 2021	15.71	15.82	14.50	15.05	15.05	1,312,200
Feb 22, 2021	16.70	16.90	16.10	16.11	16.11	592,700
Feb 19, 2021	17.76	17.77	16.60	16.92	16.92	327,000
Feb 18, 2021	17.40	17.71	16.79	17.56	17.56	462,400
Feb 17, 2021	18.00	18.01	16.80	17.64	17.64	397,200
Feb 16, 2021	19.50	19.50	17.66	17.91	17.91	631,300
Feb 12, 2021	18.78	19.28	17.80	19.09	19.09	597,100
Feb 11, 2021	18.68	19.50	18.50	19.05	19.05	1,525,100
Feb 10, 2021	16.70	18.07	16.22	18.07	18.07	1,005,700
Feb 09, 2021	16.91	17.61	16.50	16.55	16.55	783,400
Feb 08, 2021	16.62	17.22	16.40	16.79	16.79	592,800
Feb 05, 2021	17.20	17.39	16.26	16.51	16.51	687,200
Feb 04, 2021	16.80	17.59	16.80	17.01	17.01	356,700
Feb 03, 2021	17.14	17.88	16.67	16.80	16.80	633,500
Feb 02, 2021	17.64	17.95	16.62	16.70	16.70	808,800
Feb 01, 2021	16.29	18.00	15.81	17.64	17.64	681,900
Jan 29, 2021	15.67	16.59	15.13	16.00	16.00	642,700
Jan 28, 2021	15.26	16.44	15.15	15.68	15.68	664,500
Jan 27, 2021	16.20	16.85	15.58	15.58	15.58	1,250,100
Jan 26, 2021	17.27	18.00	17.00	17.12	17.12	901,500
Jan 25, 2021	17.85	18.05	15.41	17.26	17.26	2,105,200
Jan 22, 2021	17.12	18.75	17.12	17.98	17.98	1,305,500
Jan 21, 2021	18.74	18.84	17.43	17.60	17.60	2,079,500
Jan 20, 2021	16.60	17.69	16.43	16.85	16.85	1,772,600
Jan 19, 2021	18.00	19.14	16.25	16.50	16.50	1,985,000
Jan 15, 2021	18.37	18.54	17.30	17.85	17.85	1,031,000
Jan 14, 2021	17.80	19.50	17.01	18.36	18.36	2,345,400
Jan 13, 2021	16.20	19.65	16.10	18.54	18.54	3,433,600
Jan 12, 2021	15.45	16.14	15.24	15.69	15.69	1,087,600
Jan 11, 2021	14.59	15.43	14.52	15.17	15.17	1,067,400
Jan 08, 2021	14.90	15.11	14.40	14.62	14.62	772,000
Jan 07, 2021	14.14	15.68	14.14	14.75	14.75	1,269,600
Jan 06, 2021	13.62	15.11	13.60	14.06	14.06	1,446,600
Jan 05, 2021	12.89	14.20	12.51	13.90	13.90	1,247,200
Jan 04, 2021	12.70	13.16	12.06	12.95	12.95	1,168,100
Dec 31, 2020	13.31	13.31	12.33	12.50	12.50	1,584,100
Dec 30, 2020	13.30	13.50	13.00	13.40	13.40	689,600
Dec 29, 2020	13.73	13.85	12.85	13.21	13.21	1,117,000
Dec 28, 2020	14.25	14.25	13.64	13.76	13.76	1,688,800
Dec 24, 2020	13.87	14.00	13.07	13.95	13.95	1,466,400
Dec 23, 2020	13.10	13.72	13.00	13.45	13.45	2,012,800
Dec 22, 2020	13.74	13.77	12.61	12.77	12.77	1,999,700
Dec 21, 2020	14.40	14.89	13.22	13.53	13.53	2,598,900
Dec 18, 2020	13.00	15.00	12.50	14.25	14.25	17,755,200
Dec 17, 2020	10.28	10.54	10.28	10.50	10.50	104,200
Dec 16, 2020	10.24	10.40	10.20	10.35	10.35	119,700
Dec 15, 2020	10.20	10.28	10.20	10.20	10.20	547,700
Dec 14, 2020	10.24	10.29	10.15	10.21	10.21	452,300
Dec 11, 2020	10.25	10.29	10.24	10.25	10.25	19,500
Dec 10, 2020	10.26	10.30	10.20	10.26	10.26	28,900
Dec 09, 2020	10.18	10.20	10.18	10.19	10.19	24,600
Dec 08, 2020	10.20	10.20	10.10	10.18	10.18	32,300
Dec 07, 2020	10.10	10.23	10.02	10.16	10.16	8,100
Dec 04, 2020	10.07	10.10	10.07	10.10	10.10	11,100
Dec 03, 2020	10.06	10.10	10.06	10.06	10.06	6,300
Dec 02, 2020	10.07	10.10	10.04	10.04	10.04	24,000
Dec 01, 2020	10.05	10.10	10.05	10.06	10.06	62,300
Nov 30, 2020	10.09	10.09	10.04	10.05	10.05	12,700
Nov 27, 2020	10.09	10.10	9.98	10.10	10.10	23,500
Nov 25, 2020	9.96	10.07	9.96	10.05	10.05	195,700
Nov 24, 2020	10.09	10.10	10.06	10.08	10.08	1,900
Nov 23, 2020	10.09	10.10	10.02	10.04	10.04	3,400
Nov 20, 2020	10.05	10.09	10.05	10.09	10.09	102,900
Nov 19, 2020	9.99	10.02	9.95	10.00	10.00	67,200
Nov 18, 2020	9.97	10.00	9.97	10.00	10.00	103,000
Nov 17, 2020	10.00	10.00	9.93	10.00	10.00	83,500
Nov 16, 2020	9.95	10.00	9.93	10.00	10.00	5,800
Nov 13, 2020	9.94	10.00	9.94	10.00	10.00	11,000
Nov 12, 2020	9.99	10.00	9.95	10.00	10.00	44,100
Nov 11, 2020	10.03	10.03	9.90	9.95	9.95	15,700
Nov 10, 2020	9.98	9.99	9.96	9.99	9.99	17,600
Nov 09, 2020	9.99	9.99	9.95	9.95	9.95	19,200
Nov 06, 2020	9.89	10.00	9.88	10.00	10.00	14,100
Nov 05, 2020	9.90	10.02	9.90	10.01	10.01	27,400
Nov 04, 2020	9.94	9.94	9.94	9.94	9.94	600
Nov 03, 2020	9.89	9.95	9.89	9.95	9.95	17,300
Nov 02, 2020	9.90	9.95	9.88	9.88	9.88	11,500
Oct 30, 2020	9.90	9.95	9.88	9.91	9.91	4,400
Oct 29, 2020	9.95	9.95	9.88	9.88	9.88	3,300
Oct 28, 2020	9.92	9.94	9.89	9.89	9.89	50,900
Oct 27, 2020	10.00	10.00	10.00	10.00	10.00	500
Oct 26, 2020	9.95	10.00	9.93	9.93	9.93	227,900
Oct 23, 2020	10.00	10.01	10.00	10.01	10.01	81,200
Oct 22, 2020	9.97	9.97	9.96	9.96	9.96	33,200
Oct 21, 2020	9.97	10.00	9.97	10.00	10.00	800
Oct 20, 2020	9.98	9.98	9.97	9.97	9.97	202,300
Oct 19, 2020	9.98	9.98	9.98	9.98	9.98	300
Oct 16, 2020	9.99	9.99	9.99	9.99	9.99	925,000
Oct 15, 2020	9.99	9.99	9.98	9.98	9.98	103,000
Oct 14, 2020	10.05	10.05	9.99	10.00	10.00	52,400
Oct 13, 2020	10.01	10.01	10.01	10.01	10.01	-
Oct 12, 2020	10.04	10.04	9.98	10.01	10.01	3,000
Oct 09, 2020	10.00	10.02	9.98	9.98	9.98	50,900
Oct 08, 2020	10.00	10.03	9.99	10.00	10.00	302,700
Oct 07, 2020	10.08	10.08	10.00	10.04	10.04	1,600
Oct 06, 2020	10.00	10.07	10.00	10.00	10.00	444,300
Oct 05, 2020	10.10	10.10	10.10	10.10	10.10	300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

FinServ Acquisition Corp. (FSRV)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)