FTAC Emerald Acquisition Corp. (EMLD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 27 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 Jun 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 70,400 |
| 25 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 144,700 |
| 24 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 600 |
| 21 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,500 |
| 20 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 700 |
| 18 Jun 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 2,200 |
| 17 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 51,000 |
| 14 Jun 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 13,200 |
| 13 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 12 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| 11 Jun 2024 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | 25,400 |
| 10 Jun 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 1,600 |
| 07 Jun 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 10,400 |
| 06 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 04 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,100 |
| 03 Jun 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 2,700 |
| 31 May 2024 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | 8,400 |
| 30 May 2024 | 10.71 | 10.72 | 10.70 | 10.70 | 10.70 | 1,000 |
| 29 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| 28 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,300 |
| 24 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 800 |
| 23 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 200 |
| 21 May 2024 | 10.65 | 10.70 | 10.65 | 10.66 | 10.66 | 29,100 |
| 20 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| 17 May 2024 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | 2,500 |
| 16 May 2024 | 10.63 | 10.70 | 10.62 | 10.70 | 10.70 | 5,500 |
| 15 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 14 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 13 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 10 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 09 May 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 3,800 |
| 08 May 2024 | 10.61 | 10.64 | 10.61 | 10.62 | 10.62 | 8,200 |
| 07 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
| 06 May 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 1,300 |
| 03 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 02 May 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 1,700 |
| 01 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 30 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 29 Apr 2024 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | 9,400 |
| 26 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 25 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4,400 |
| 24 Apr 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 15,900 |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 28,800 |
| 15 Apr 2024 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | 600 |
| 12 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 11 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| 10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Apr 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 400 |
| 08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
| 04 Apr 2024 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 9,300 |
| 03 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
| 02 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 01 Apr 2024 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 7,700 |
| 28 Mar 2024 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 5,000 |
| 27 Mar 2024 | 10.55 | 10.55 | 10.50 | 10.51 | 10.51 | 112,900 |
| 26 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 12,800 |
| 25 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,500 |
| 22 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,900 |
| 21 Mar 2024 | 10.48 | 10.51 | 10.48 | 10.49 | 10.49 | 37,900 |
| 20 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1,300 |
| 19 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
| 18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 15 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 200 |
| 14 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 13 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 12 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| 11 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 5,000 |
| 08 Mar 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 5,600 |
| 07 Mar 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 1,300 |
| 06 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 300 |
| 05 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 04 Mar 2024 | 10.46 | 10.50 | 10.46 | 10.49 | 10.49 | 2,600 |
| 01 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 29 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 400 |
| 27 Feb 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 1,700 |
| 26 Feb 2024 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 15,200 |
| 23 Feb 2024 | 10.45 | 10.45 | 10.42 | 10.44 | 10.44 | 900 |
| 22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 21 Feb 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 312,500 |
| 20 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 4,100 |
| 16 Feb 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 500 |
| 15 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 14 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 200 |
| 13 Feb 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 4,500 |
| 12 Feb 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 33,800 |
| 09 Feb 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 27,000 |
| 08 Feb 2024 | 11.00 | 11.00 | 10.46 | 10.48 | 10.48 | 80,100 |
| 07 Feb 2024 | 10.54 | 10.77 | 10.46 | 10.48 | 10.48 | 225,200 |
| 06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| *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.