home / stock / fore / fore quote
Last: | $9.48 |
---|---|
Change Percent: | 5.04% |
Open: | $9.5 |
Close: | $9.48 |
High: | $9.72 |
Low: | $9.1001 |
Volume: | 12,796 |
Last Trade Date Time: | 12/03/2021 04:56:03 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$9.48 | $9.5 | $9.48 | $9.72 | $9.1001 | 12,796 | 12-03-2021 |
$9.025 | $8.95 | $9.025 | $9.67 | $8.94 | 4,349 | 12-02-2021 |
$8.85 | $9.8 | $8.85 | $9.85 | $8.85 | 26,511 | 12-01-2021 |
$9.84 | $9.97 | $9.84 | $9.97 | $9.74 | 47,319 | 11-30-2021 |
$9.97 | $9.97 | $9.97 | $9.985 | $9.927 | 400,575 | 11-29-2021 |
$9.97 | $9.52 | $9.97 | $9.97 | $9.52 | 682,590 | 11-26-2021 |
$9.96 | $9.98 | $9.96 | $9.98 | $9.91 | 517,538 | 11-25-2021 |
$9.96 | $9.98 | $9.96 | $9.98 | $9.91 | 517,538 | 11-24-2021 |
$9.97 | $9.9701 | $9.97 | $9.98 | $9.96 | 89,106 | 11-23-2021 |
$9.98 | $9.94 | $9.98 | $10.17 | $9.93 | 637,381 | 11-22-2021 |
$9.9143 | $9.84 | $9.9143 | $9.9143 | $9 | 6,354 | 11-19-2021 |
$9.95 | $9.9 | $9.95 | $9.97 | $9.54 | 96,661 | 11-18-2021 |
$9.94 | $9.96 | $9.94 | $10 | $9.71 | 12,467 | 11-17-2021 |
$9.95 | $9.98 | $9.95 | $9.98 | $9.9216 | 22,267 | 11-16-2021 |
$9.9563 | $9.97 | $9.9563 | $9.97 | $9.93 | 19,856 | 11-15-2021 |
$9.98 | $9.99 | $9.98 | $9.99 | $9.97 | 346,200 | 11-12-2021 |
$9.99 | $9.97 | $9.99 | $10 | $9.97 | 717,788 | 11-11-2021 |
$9.97 | $9.98 | $9.97 | $9.99 | $9.96 | 3,561,236 | 11-10-2021 |
$9.97 | $9.97 | $9.97 | $9.98 | $9.97 | 1,488,336 | 11-09-2021 |
$9.97 | $9.98 | $9.97 | $9.98 | $9.97 | 160,607 | 11-08-2021 |
News, Short Squeeze, Breakout and More Instantly...
Foresight Acquisition Corp. Company Name:
FORE Stock Symbol:
NASDAQ Market:
NEW YORK, Dec. 03, 2021 (GLOBE NEWSWIRE) -- P3 Health Partners (“P3” or “Company”), a patient-centered and physician-led population health management company, announced today that it has closed its previously announced business combination with Foresight Acqu...
NEW YORK, Nov. 18, 2021 (GLOBE NEWSWIRE) -- Foresight Acquisition Corp. (NASDAQ: FORE) (“Foresight”) announced that its Special Meeting of Foresight’s stockholders (the “Special Meeting”) relating to the proposed business combination (the “Business ...
NEW YORK, Nov. 11, 2021 (GLOBE NEWSWIRE) -- P3 Health Partners (“P3” or the “Company”), a patient-centered and physician-led population health management company, today announced the Company’s expansion into California’s Central Valley through its a...