FTAC Emerald Acquisition Corp. (EMLDU)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 200 |
| 27 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 25 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 24 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 21 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| 20 Jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 Jun 2024 | 10.80 | 10.80 | 10.71 | 10.72 | 10.72 | 1,100 |
| 17 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 Jun 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 5,700 |
| 13 Jun 2024 | 11.00 | 11.00 | 10.71 | 10.80 | 10.80 | 4,000 |
| 12 Jun 2024 | 10.91 | 11.01 | 10.91 | 11.00 | 11.00 | 7,100 |
| 11 Jun 2024 | 11.10 | 11.23 | 10.91 | 11.23 | 11.23 | 17,000 |
| 10 Jun 2024 | 10.96 | 12.40 | 10.90 | 11.94 | 11.94 | 12,700 |
| 07 Jun 2024 | 12.51 | 14.75 | 10.92 | 10.92 | 10.92 | 13,200 |
| 06 Jun 2024 | 12.43 | 13.15 | 10.82 | 11.99 | 11.99 | 10,400 |
| 05 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 31 May 2024 | 12.00 | 14.10 | 11.29 | 11.30 | 11.30 | 7,300 |
| 30 May 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 800 |
| 29 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
| 28 May 2024 | 12.23 | 13.00 | 11.50 | 11.52 | 11.52 | 3,900 |
| 24 May 2024 | 11.98 | 12.87 | 11.22 | 12.23 | 12.23 | 8,000 |
| 23 May 2024 | 12.18 | 13.13 | 12.00 | 12.00 | 12.00 | 5,600 |
| 22 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 17 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 15 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 14 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 09 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 03 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 01 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 30 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 29 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 25 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 24 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 23 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 22 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 18 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 17 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 15 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 09 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 04 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 03 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 01 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 28 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 27 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 25 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 22 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 18 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 15 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 14 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 04 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 01 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 29 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 28 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 27 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 23 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 22 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 16 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 15 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 14 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 09 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.