Skip to main content

First Light Acquisition Group Cl A (NY: FLAG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2023 0 +0.00(+0.00%)
Sep 11, 2023 8.150 8.934 8.150 8.480 40,139 +0.22(+2.66%)
Sep 08, 2023 8.740 8.900 8.260 8.260 12,776 -0.49(-5.60%)
Sep 07, 2023 8.010 9.000 7.865 8.750 39,312 +0.62(+7.63%)
Sep 06, 2023 9.380 10.10 8.130 8.130 162,614 -1.92(-19.10%)
Sep 05, 2023 8.890 10.12 8.170 10.05 929,615 +0.92(+10.08%)
Sep 01, 2023 8.450 10.00 7.750 9.130 313,561 -0.05(-0.54%)
Aug 31, 2023 5.240 10.99 5.200 9.180 1,155,466 +3.18(+53.00%)
Aug 30, 2023 7.500 8.100 5.810 6.000 185,272 -2.02(-25.19%)
Aug 29, 2023 8.290 10.33 7.100 8.020 1,273,556 -2.18(-21.37%)
Aug 28, 2023 7.920 13.79 7.280 10.20 1,615,860 +2.67(+35.46%)
Aug 25, 2023 7.720 7.920 7.500 7.530 9,441 -0.02(-0.26%)
Aug 24, 2023 7.870 8.450 6.780 7.550 34,101 -0.35(-4.43%)
Aug 23, 2023 9.000 9.010 7.425 7.900 69,322 -1.22(-13.38%)
Aug 22, 2023 9.910 10.93 8.976 9.120 85,300 -1.11(-10.85%)
Aug 21, 2023 10.64 11.84 9.810 10.23 97,249 +0.72(+7.57%)
Aug 18, 2023 10.19 10.26 9.300 9.510 24,842 -0.24(-2.46%)
Aug 17, 2023 10.16 10.16 9.345 9.750 43,364 -0.94(-8.79%)
Aug 16, 2023 10.61 10.69 10.61 10.69 213,964 +0.07(+0.66%)
Aug 15, 2023 10.61 10.90 10.61 10.62 247,366 +0.01(+0.09%)
Aug 14, 2023 10.52 10.61 10.52 10.61 52,849 +0.07(+0.66%)
Aug 11, 2023 10.54 10.54 10.54 10.54 63,281 +0.00(+0.00%)
Aug 10, 2023 10.54 10.54 10.54 10.54 221 -0.01(-0.09%)
Aug 09, 2023 10.52 10.55 10.52 10.55 6,450 +0.02(+0.19%)
Aug 08, 2023 10.53 10.54 10.53 10.53 32,240 -0.01(-0.09%)
Aug 07, 2023 10.54 10.54 10.52 10.54 33,611 +0.00(+0.05%)
Aug 04, 2023 10.53 10.54 10.53 10.54 3,690 +0.01(+0.05%)
Aug 03, 2023 10.55 10.55 10.53 10.53 15,466 -0.01(-0.09%)
Aug 02, 2023 10.54 10.55 10.54 10.54 6,785 -0.01(-0.09%)
Aug 01, 2023 10.54 10.58 10.54 10.55 177,430 +0.02(+0.19%)
Jul 31, 2023 10.53 10.53 10.53 10.53 192 +0.00(+0.00%)
Jul 26, 2023 10.53 9 -0.01(-0.05%)
Jul 25, 2023 10.54 10.54 10.54 10.54 126 -0.00(-0.05%)
Jul 24, 2023 10.54 10.54 10.54 10.54 309 +0.01(+0.09%)
Jul 20, 2023 10.53 210 +0.01(+0.09%)
Jul 19, 2023 10.52 10.52 10.52 10.52 113 -0.14(-1.31%)
Jul 18, 2023 10.52 10.66 10.52 10.66 2,731 +0.14(+1.33%)
Jul 17, 2023 10.56 10.56 10.52 10.52 11,107 +0.00(+0.00%)
Jul 14, 2023 10.59 10.59 10.51 10.52 1,578 +0.00(+0.00%)
Jul 13, 2023 10.50 11.24 10.50 10.52 7,474 +0.02(+0.19%)
Jul 12, 2023 11.04 11.04 10.50 10.50 49,040 -0.03(-0.24%)
Jul 11, 2023 10.75 11.57 10.50 10.53 12,708 -0.00(-0.05%)
Jul 10, 2023 10.53 10.53 10.52 10.53 32,746 +0.03(+0.29%)
Jul 07, 2023 10.50 11.43 10.49 10.50 2,617 +0.01(+0.09%)
Jul 06, 2023 10.99 10.99 10.49 10.49 5,652 -0.02(-0.19%)
Jul 05, 2023 10.53 10.53 10.51 10.51 6,131 +0.02(+0.19%)
Jun 30, 2023 10.49 5 +0.00(+0.00%)
Jun 29, 2023 10.49 10.62 10.48 10.49 10,687 +0.07(+0.67%)
Jun 27, 2023 10.42 4 -0.08(-0.76%)
Jun 23, 2023 10.50 8 +0.06(+0.57%)
Jun 21, 2023 10.44 4 +0.03(+0.29%)
Jun 15, 2023 10.41 4 +0.00(+0.00%)
Jun 12, 2023 10.41 3 -0.04(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.