Fintech Ecosystem Development Corp. (FEXD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.30 | 11.54 | 11.30 | 11.40 | 11.40 | 1,200 |
| 25 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 23 Apr 2024 | 11.05 | 11.24 | 11.05 | 11.22 | 11.22 | 1,000 |
| 22 Apr 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 98,100 |
| 19 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 18 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 17 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 16 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 400 |
| 15 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 12 Apr 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 143,100 |
| 11 Apr 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 41,700 |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 700 |
| 08 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,800 |
| 03 Apr 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 10,300 |
| 02 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Mar 2024 | 10.99 | 11.00 | 10.98 | 11.00 | 11.00 | 149,800 |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 26 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 25 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 22 Mar 2024 | 10.87 | 10.89 | 10.86 | 10.89 | 10.89 | 8,200 |
| 21 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 Mar 2024 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 500 |
| 19 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Mar 2024 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 400 |
| 15 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 11 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4,100 |
| 08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,300 |
| 07 Mar 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 15,200 |
| 06 Mar 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 9,100 |
| 05 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,800 |
| 04 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 25,100 |
| 01 Mar 2024 | 10.84 | 10.84 | 10.83 | 10.84 | 10.84 | 8,000 |
| 29 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 8,800 |
| 28 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 27 Feb 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 5,900 |
| 26 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 200 |
| 23 Feb 2024 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | 161,300 |
| 22 Feb 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 30,000 |
| 21 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10,000 |
| 20 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 7,300 |
| 16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 15 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2,200 |
| 14 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 12 Feb 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 2,200 |
| 09 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 900 |
| 07 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 06 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 69,600 |
| 05 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1,200 |
| 02 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 01 Feb 2024 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 31,500 |
| 31 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 30 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 29 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 26 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 25 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100,000 |
| 24 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 121,000 |
| 23 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2,000 |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 Jan 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 1,100 |
| 18 Jan 2024 | 10.80 | 10.83 | 10.80 | 10.81 | 10.81 | 950,900 |
| 17 Jan 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 115,500 |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 10 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9,700 |
| 09 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4,700 |
| 08 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Jan 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 3,500 |
| 03 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 14,500 |
| 02 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 28 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 27 Dec 2023 | 10.72 | 10.78 | 10.71 | 10.78 | 10.78 | 4,400 |
| 26 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 22 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
| 21 Dec 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | 13,000 |
| 20 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 19 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100,000 |
| 18 Dec 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 Dec 2023 | 10.80 | 10.80 | 10.73 | 10.73 | 10.73 | 4,100 |
| 14 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,100 |
| 13 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 12 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 11 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 700 |
| 08 Dec 2023 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 1,100 |
| 07 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10,400 |
| 06 Dec 2023 | 10.72 | 10.73 | 10.72 | 10.72 | 10.72 | 36,300 |
| 05 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 04 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 62,200 |
| *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.