Free Trial

Fifth Wall Acquisition Corp. III (FWAC) Stock Chart & Stock Price History

$3.52
+0.02 (+0.57%)
(As of 05/20/2024 ET)

Fifth Wall Acquisition Corp. III Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
+7.81%
3 Month
Performance
-10.20%
6 Month
Performance
-17.76%
Year-To-Date
Performance
-13.09%
1 Year
Performance
-66.48%
Receive FWAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fifth Wall Acquisition Corp. III and its competitors with MarketBeat's FREE daily newsletter

FWAC Stock Chart for Tuesday, May, 21, 2024

Fifth Wall Acquisition Corp. III Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$3.50$3.50$3.57$3.4516,941 shs$99.44 million
05/17/2024$3.55$3.50
-1.41%
$3.57$3.4516,941 shs$99.44 million
05/16/2024$3.60$3.55
-1.39%
$3.65$3.5117,150 shs$100.86 million
05/15/2024$3.60$3.60$3.65$3.4626,553 shs$102.28 million
05/14/2024$3.53$3.60
+1.98%
$3.65$3.4626,553 shs$102.28 million
05/13/2024$3.51$3.53
+0.57%
$3.63$3.4515,271 shs$100.29 million
05/10/2024$3.59$3.59$3.68$3.5020,628 shs$101.99 million
05/09/2024$3.52$3.59
+1.99%
$3.68$3.5020,628 shs$101.99 million
05/08/2024$3.56$3.52
-1.12%
$3.70$3.5041,470 shs$100.00 million
05/07/2024$3.51$3.56
+1.42%
$3.70$3.5044,500 shs$101.14 million
05/06/2024$3.51$3.51$3.62$3.5010,213 shs$99.72 million
05/03/2024$3.54$3.52
-0.56%
$3.58$3.5011,570 shs$100.00 million
05/02/2024$3.54$3.54$3.62$3.5017,365 shs$100.57 million
05/01/2024$3.55$3.54
-0.28%
$3.62$3.5017,365 shs$100.57 million
04/30/2024$3.57$3.55
-0.56%
$3.65$3.5510,672 shs$100.86 million
04/29/2024$3.57$3.57$3.65$3.559,266 shs$101.42 million
04/26/2024$3.48$3.59
+3.16%
$3.60$3.503,785 shs$101.99 million
04/25/2024$3.50$3.48
-0.57%
$3.70$3.4522,216 shs$98.87 million
04/24/2024$3.52$3.50
-0.57%
$3.69$3.4620,415 shs$99.44 million
04/23/2024$3.27$3.52
+7.81%
$3.65$3.2831,628 shs$100.00 million
04/22/2024$3.27$3.27$3.55$3.2083,174 shs$92.76 million
04/19/2024$3.44$3.39
-1.45%
$3.66$2.75113,897 shs$96.31 million
04/18/2024$3.44$3.44$3.50$3.4029,898 shs$97.73 million
04/17/2024$3.65$3.44
-5.75%
$3.50$3.4029,898 shs$97.73 million
04/16/2024$3.65$3.65$3.77$3.6535,376 shs$103.70 million
04/15/2024$3.64$3.65
+0.27%
$3.77$3.6535,376 shs$103.70 million
04/12/2024$3.72$3.72$3.75$3.6821,789 shs$105.69 million
04/11/2024$3.66$3.72
+1.64%
$3.75$3.6821,789 shs$105.69 million
04/10/2024$3.75$3.66
-2.40%
$3.83$3.6613,700 shs$103.98 million
04/09/2024$3.76$3.75
-0.27%
$3.85$3.6913,899 shs$106.54 million
04/08/2024$3.76$3.76$3.83$3.6726,572 shs$106.82 million
04/05/2024$3.73$3.67
-1.61%
$3.83$3.6734,332 shs$104.27 million
04/04/2024$3.78$3.73
-1.32%
$3.80$3.7010,338 shs$105.97 million
04/03/2024$3.78$3.78$3.79$3.6430,950 shs$107.39 million
04/02/2024$3.65$3.78
+3.56%
$3.79$3.6430,950 shs$107.39 million
04/01/2024$3.65$3.65$3.72$3.653,934 shs$103.70 million
03/29/2024$3.65$3.65$3.72$3.653,934 shs$103.70 million
03/28/2024$3.65$3.65$3.71$3.5115,355 shs$103.70 million
03/27/2024$3.59$3.65
+1.67%
$3.70$3.6010,539 shs$103.70 million
03/26/2024$3.70$3.59
-2.97%
$3.71$3.5518,681 shs$101.99 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
03/25/2024$3.70$3.70$3.71$3.5026,345 shs$105.12 million
03/22/2024$3.31$3.70
+11.78%
$3.71$3.5026,344 shs$105.12 million
03/21/2024$3.35$3.31
-1.19%
$3.49$3.2824,015 shs$94.04 million
03/20/2024$3.65$3.35
-8.22%
$3.62$3.3531,680 shs$95.17 million
03/19/2024$3.71$3.65
-1.62%
$3.71$3.4531,634 shs$103.70 million
03/18/2024$3.71$3.71$3.87$3.5027,305 shs$105.40 million
03/15/2024$3.78$3.78$3.97$3.7027,013 shs$107.48 million
03/14/2024$3.67$3.78
+3.08%
$3.97$3.7027,013 shs$107.48 million
03/13/2024$3.65$3.67
+0.55%
$3.92$3.5596,891 shs$104.27 million
03/12/2024$6.05$3.65
-39.67%
$3.75$3.3731,032 shs$103.70 million
03/11/2024$3.80$6.05
+59.21%
$8.96$4.95167,500 shs$171.88 million
03/08/2024$3.69$3.80
+2.98%
$3.87$3.755,624 shs$107.96 million
03/07/2024$3.62$3.69
+1.93%
$3.91$3.5812,226 shs$104.83 million
03/06/2024$3.60$3.62
+0.56%
$3.70$3.5576,026 shs$102.84 million
03/05/2024$3.55$3.60
+1.41%
$3.75$3.3528,114 shs$102.28 million
03/04/2024$3.55$3.55$3.79$3.4060,004 shs$100.86 million
03/01/2024$3.55$3.55$3.91$3.5544,759 shs$100.86 million
02/29/2024$3.83$3.55
-7.31%
$3.91$3.5544,759 shs$100.86 million
02/28/2024$3.73$3.83
+2.68%
$3.83$3.645,410 shs$108.81 million
02/27/2024$6.05$3.73
-38.35%
$3.83$3.7223,869 shs$105.97 million
02/26/2024$3.84$6.05
+57.56%
$8.96$4.95167,500 shs$171.88 million
02/23/2024$3.99$3.99$4.01$3.8517,147 shs$113.36 million
02/22/2024$3.92$3.99
+1.79%
$4.01$3.8517,147 shs$113.36 million
02/21/2024$3.93$3.92
-0.34%
$3.96$3.8019,546 shs$111.37 million
02/20/2024$3.93$3.93$4.01$3.907,990 shs$111.74 million

This page (NASDAQ:FWAC) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners