Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Reserve Sustainable Growth Corp Cl A (NQ: FRSG )

10.15 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.11 10.12 10.11 10.11 6,487 +0.00(+0.00%)
Jan 30, 2023 10.11 10.12 10.10 10.11 65,563 +0.01(+0.10%)
Jan 27, 2023 10.10 10.11 10.10 10.10 8,340 +0.00(+0.00%)
Jan 26, 2023 10.10 10.10 10.10 10.10 9,600 +0.02(+0.20%)
Jan 24, 2023 10.08 11 +0.00(+0.00%)
Jan 23, 2023 10.09 10.11 10.08 10.08 2,142 -0.02(-0.20%)
Jan 20, 2023 10.10 10.10 10.09 10.10 65,722 +0.00(+0.00%)
Jan 19, 2023 10.09 10.10 10.09 10.10 51,407 +0.02(+0.20%)
Jan 18, 2023 10.08 10.09 10.08 10.08 86,236 +0.00(+0.00%)
Jan 17, 2023 10.08 10.08 10.07 10.08 12,053 +0.01(+0.10%)
Jan 13, 2023 10.08 10.08 10.07 10.07 23,176 +0.00(+0.00%)
Jan 12, 2023 10.07 10.07 10.07 10.07 2,701 +0.00(+0.00%)
Jan 11, 2023 10.07 10.08 10.07 10.07 7,007 +0.00(+0.00%)
Jan 10, 2023 10.07 10.07 10.06 10.07 15,242 +0.00(+0.00%)
Jan 09, 2023 10.08 10.08 10.06 10.07 22,395 +0.00(+0.00%)
Jan 06, 2023 10.07 10.07 10.06 10.07 1,653 +0.00(+0.00%)
Jan 05, 2023 10.07 10.07 10.06 10.07 15,406 +0.01(+0.10%)
Jan 04, 2023 10.06 10.06 10.05 10.06 106,769 +0.02(+0.20%)
Jan 03, 2023 10.04 10.05 10.03 10.04 24,278 -0.01(-0.10%)
Dec 30, 2022 10.05 10.05 10.05 10.05 4,019 +0.01(+0.05%)
Dec 29, 2022 10.04 10.05 10.04 10.04 1,320 -0.01(-0.05%)
Dec 28, 2022 10.03 10.05 10.03 10.05 69,303 +0.02(+0.20%)
Dec 27, 2022 10.01 10.03 10.01 10.03 35,445 +0.04(+0.35%)
Dec 21, 2022 9.995 6 +0.00(+0.05%)
Dec 20, 2022 9.980 9.990 9.980 9.990 158,798 +0.01(+0.10%)
Dec 19, 2022 9.990 9.990 9.970 9.980 62,883 +0.00(+0.00%)
Dec 16, 2022 9.980 9.980 9.980 9.980 248,242 -0.01(-0.10%)
Dec 15, 2022 9.980 10.00 9.980 9.990 2,485 +0.01(+0.10%)
Dec 14, 2022 9.980 9.980 9.980 9.980 174 -0.01(-0.10%)
Dec 13, 2022 9.980 9.990 9.980 9.990 50,101 +0.01(+0.10%)
Dec 12, 2022 9.980 9.980 9.980 9.980 528 +0.00(+0.00%)
Dec 09, 2022 9.980 9.990 9.970 9.980 154,791 +0.00(+0.00%)
Dec 08, 2022 9.990 9.990 9.980 9.980 248,298 -0.01(-0.10%)
Dec 07, 2022 9.980 9.995 9.980 9.990 878 +0.01(+0.10%)
Dec 06, 2022 9.980 10.00 9.980 9.980 130,248 +0.00(+0.00%)
Dec 05, 2022 9.980 9.980 9.975 9.980 13,543 +0.01(+0.10%)
Dec 01, 2022 9.970 81 -0.01(-0.10%)
Nov 30, 2022 9.980 9.980 9.980 9.980 206 +0.01(+0.10%)
Nov 29, 2022 9.980 9.980 9.970 9.970 28,372 +0.01(+0.10%)
Nov 28, 2022 9.960 9.960 9.960 9.960 130 +0.01(+0.10%)
Nov 25, 2022 9.957 9.957 9.950 9.950 209 +0.00(+0.00%)
Nov 23, 2022 9.955 9.965 9.950 9.950 9,540 -0.01(-0.05%)
Nov 22, 2022 9.950 9.955 9.950 9.955 199,310 +0.01(+0.05%)
Nov 21, 2022 9.950 9.950 9.950 9.950 437 -0.01(-0.05%)
Nov 18, 2022 9.950 9.955 9.950 9.955 396 +0.01(+0.05%)
Nov 17, 2022 9.950 9.950 9.945 9.950 186,856 +0.00(+0.00%)
Nov 16, 2022 9.930 9.950 9.930 9.950 34,084 +0.01(+0.15%)
Nov 15, 2022 9.930 9.940 9.930 9.935 179,212 +0.00(+0.00%)
Nov 14, 2022 9.930 9.935 9.930 9.935 921 -0.00(-0.05%)
Nov 11, 2022 9.940 9.940 9.940 9.940 9,909 +0.00(+0.00%)
Nov 10, 2022 9.940 9.940 9.930 9.940 307,567 +0.00(+0.00%)
Nov 09, 2022 9.930 9.949 9.930 9.940 620,287 +0.00(+0.00%)
Nov 08, 2022 9.959 9.959 9.940 9.940 10,684 +0.00(+0.00%)
Nov 07, 2022 9.950 9.950 9.930 9.940 204,674 +0.00(+0.00%)
Nov 04, 2022 9.920 9.960 9.920 9.940 10,337 +0.00(+0.05%)
Nov 03, 2022 9.935 9.935 9.935 9.935 1,006 -0.00(-0.05%)
Nov 02, 2022 9.940 9.940 9.930 9.940 1,391 +0.01(+0.15%)
Nov 01, 2022 9.950 9.950 9.925 9.925 22,078 -0.00(-0.05%)
Oct 28, 2022 9.930 2 +0.00(+0.00%)
Oct 26, 2022 9.930 0 +0.01(+0.10%)
Oct 25, 2022 9.925 9.925 9.920 9.920 660,934 +0.01(+0.10%)
Oct 24, 2022 9.910 9.920 9.910 9.910 7,637 -0.01(-0.10%)
Oct 21, 2022 9.900 9.920 9.900 9.920 44,614 +0.03(+0.30%)
Oct 18, 2022 9.890 0 +0.00(+0.00%)
Oct 17, 2022 9.890 9.890 9.890 9.890 400 +0.01(+0.10%)
Oct 14, 2022 9.890 9.890 9.880 9.880 1,134 +0.00(+0.00%)
Oct 13, 2022 9.855 9.880 9.855 9.880 332,700 +0.02(+0.20%)
Oct 12, 2022 9.850 9.860 9.850 9.860 26,280 +0.01(+0.10%)
Oct 11, 2022 9.850 9.860 9.840 9.850 35,990 +0.00(+0.00%)
Oct 10, 2022 9.850 9.850 9.850 9.850 650,664 +0.01(+0.10%)
Oct 07, 2022 9.850 9.850 9.840 9.840 12,054 +0.00(+0.00%)
Oct 06, 2022 9.850 9.850 9.830 9.840 31,730 +0.01(+0.10%)
Oct 05, 2022 9.830 9.830 9.830 9.830 621 -0.01(-0.05%)
Oct 04, 2022 9.840 9.840 9.830 9.835 7,413 +0.01(+0.05%)
Oct 03, 2022 9.820 9.830 9.820 9.830 43,984 +0.01(+0.10%)
Sep 30, 2022 9.820 9.825 9.820 9.820 768,227 +0.00(+0.00%)
Sep 29, 2022 9.820 9.820 9.820 9.820 2,399 +0.01(+0.10%)
Sep 27, 2022 9.810 0 -0.00(-0.05%)
Sep 26, 2022 9.815 9.815 9.815 9.815 567 +0.00(+0.05%)
Sep 23, 2022 9.810 9.810 9.810 9.810 783 +0.00(+0.00%)
Sep 22, 2022 9.810 9.810 9.810 9.810 22,252 +0.00(+0.00%)
Sep 21, 2022 9.810 9.810 9.810 9.810 70,731 +0.00(+0.00%)
Sep 20, 2022 9.810 9.810 9.810 9.810 15,138 -0.00(-0.05%)
Sep 19, 2022 9.815 9.820 9.815 9.815 25,609 -0.01(-0.05%)
Sep 16, 2022 9.815 9.820 9.815 9.820 6,472 +0.01(+0.10%)
Sep 15, 2022 9.815 9.815 9.810 9.810 5,701 -0.01(-0.10%)
Sep 14, 2022 9.810 9.820 9.810 9.820 14,946 +0.01(+0.10%)
Sep 13, 2022 9.815 9.815 9.810 9.810 51,846 -0.01(-0.10%)
Sep 12, 2022 9.820 9.820 9.820 9.820 503 +0.00(+0.00%)
Sep 09, 2022 9.810 9.820 9.810 9.820 218,502 +0.01(+0.10%)
Sep 07, 2022 9.810 10 +0.00(+0.00%)
Aug 31, 2022 9.810 1 +0.01(+0.10%)
Aug 30, 2022 9.795 9.820 9.795 9.800 49,612 +0.00(+0.00%)
Aug 29, 2022 9.790 9.800 9.790 9.800 6,394 +0.00(+0.00%)
Aug 26, 2022 9.790 9.800 9.785 9.800 145,448 +0.01(+0.10%)
Aug 25, 2022 9.810 9.810 9.780 9.790 100,257 -0.03(-0.31%)
Aug 24, 2022 9.830 9.830 9.820 9.820 41,742 -0.02(-0.20%)
Aug 23, 2022 9.830 9.840 9.830 9.840 354,372 +0.01(+0.10%)
Aug 22, 2022 9.820 9.830 9.820 9.830 164,553 +0.01(+0.10%)
Aug 19, 2022 9.820 9.840 9.820 9.820 106,903 +0.00(+0.00%)
Aug 18, 2022 9.830 9.830 9.820 9.820 32,217 -0.01(-0.10%)
Aug 17, 2022 9.835 9.835 9.820 9.830 502,586 +0.00(+0.00%)
Aug 16, 2022 9.830 9.830 9.830 9.830 647,253 -0.01(-0.10%)
Aug 15, 2022 9.830 9.840 9.830 9.840 16,832 +0.00(+0.05%)
Aug 12, 2022 9.820 9.835 9.820 9.835 3,535 -0.00(-0.05%)
Aug 11, 2022 9.840 9.840 9.830 9.840 4,140 +0.00(+0.02%)
Aug 10, 2022 9.830 9.838 9.830 9.838 85,877 +0.02(+0.19%)
Aug 09, 2022 9.830 9.830 9.820 9.820 77,060 -0.00(-0.05%)
Aug 08, 2022 9.820 9.825 9.820 9.825 441 -0.01(-0.05%)
Aug 04, 2022 9.830 60 +0.00(+0.00%)
Aug 03, 2022 9.830 9.830 9.830 9.830 8,112 +0.00(+0.00%)
Aug 02, 2022 9.830 9.830 9.830 9.830 100 +0.01(+0.10%)
Aug 01, 2022 9.830 9.830 9.810 9.820 351,840 +0.01(+0.10%)
Jul 29, 2022 9.820 9.830 9.810 9.810 879,393 -0.01(-0.10%)
Jul 28, 2022 9.820 9.820 9.820 9.820 71,705 +0.00(+0.00%)
Jul 27, 2022 9.810 9.820 9.810 9.820 1,412 +0.00(+0.00%)
Jul 25, 2022 9.820 3 +0.01(+0.10%)
Jul 20, 2022 9.810 0 +0.01(+0.10%)
Jul 19, 2022 9.800 9.805 9.800 9.800 356,148 +0.01(+0.10%)
Jul 18, 2022 9.795 9.795 9.790 9.790 101,871 +0.00(+0.00%)
Jul 15, 2022 9.795 9.795 9.790 9.790 311,115 +0.00(+0.00%)
Jul 14, 2022 9.790 9.790 9.790 9.790 223 -0.01(-0.10%)
Jul 12, 2022 9.800 102 +0.00(+0.00%)
Jul 11, 2022 9.800 9.800 9.800 9.800 460 +0.00(+0.00%)
Jul 08, 2022 9.800 9.800 9.795 9.800 58,506 +0.00(+0.00%)
Jul 07, 2022 9.800 9.800 9.795 9.800 3,374 +0.00(+0.00%)
Jul 06, 2022 9.800 9.800 9.800 9.800 4,210 +0.00(+0.00%)
Jul 05, 2022 9.780 9.810 9.780 9.800 94,744 +0.01(+0.10%)
Jul 01, 2022 9.790 9.790 9.790 9.790 147,904 +0.02(+0.20%)
Jun 30, 2022 9.780 9.790 9.750 9.770 223,118 -0.02(-0.20%)
Jun 29, 2022 9.790 9.790 9.790 9.790 229 +0.00(+0.00%)
Jun 28, 2022 9.790 9.800 9.790 9.790 1,772 +0.01(+0.10%)
Jun 27, 2022 9.780 9.800 9.780 9.780 1,528 -0.02(-0.20%)
Jun 24, 2022 9.800 9.800 9.800 9.800 202 +0.01(+0.05%)
Jun 23, 2022 9.795 9.795 9.795 9.795 600 +0.01(+0.05%)
Jun 22, 2022 9.780 9.790 9.780 9.790 2,659 -0.01(-0.10%)
Jun 21, 2022 9.790 9.800 9.790 9.800 17,078 +0.02(+0.20%)
Jun 17, 2022 9.780 9.780 9.780 9.780 1,283 -0.01(-0.10%)
Jun 16, 2022 9.770 9.790 9.770 9.790 86,032 +0.01(+0.10%)
Jun 15, 2022 9.770 9.780 9.770 9.780 40,750 +0.01(+0.10%)
Jun 14, 2022 9.780 9.780 9.770 9.770 22,816 -0.03(-0.30%)
Jun 13, 2022 9.785 9.800 9.785 9.800 18,899 +0.03(+0.30%)
Jun 10, 2022 9.770 9.770 9.770 9.770 530 -0.03(-0.30%)
Jun 09, 2022 9.790 9.800 9.790 9.800 1,004,559 +0.02(+0.20%)
Jun 08, 2022 9.770 9.780 9.770 9.780 362 +0.00(+0.00%)
Jun 07, 2022 9.780 9.780 9.780 9.780 7,607 +0.02(+0.20%)
Jun 06, 2022 9.760 9.760 9.760 9.760 203 -0.01(-0.10%)
Jun 03, 2022 9.770 9.770 9.770 9.770 407 -0.01(-0.10%)
Jun 01, 2022 9.780 172 +0.01(+0.10%)
May 31, 2022 9.760 9.770 9.760 9.770 81,427 +0.00(+0.05%)
May 27, 2022 9.765 9.765 9.765 9.765 128,656 +0.01(+0.05%)
May 26, 2022 9.760 9.770 9.750 9.760 7,579 +0.00(+0.00%)
May 25, 2022 9.760 9.765 9.760 9.760 4,223 +0.00(+0.00%)
May 24, 2022 9.760 9.770 9.760 9.760 3,142 +0.00(+0.00%)
May 23, 2022 9.760 9.760 9.760 9.760 218 +0.01(+0.09%)
May 20, 2022 9.750 9.751 9.750 9.751 341 +0.00(+0.01%)
May 19, 2022 9.750 9.760 9.750 9.750 8,865 -0.01(-0.05%)
May 18, 2022 9.730 9.760 9.730 9.755 30,244 +0.01(+0.05%)
May 17, 2022 9.750 9.750 9.750 9.750 176 -0.01(-0.05%)
May 16, 2022 9.755 9.760 9.750 9.755 1,870 -0.00(-0.05%)
May 13, 2022 9.750 9.760 9.750 9.760 14,380 +0.01(+0.10%)
May 12, 2022 9.750 9.750 9.725 9.750 742,772 +0.00(+0.00%)
May 11, 2022 9.780 9.780 9.750 9.750 33,705 -0.02(-0.20%)
May 10, 2022 9.770 9.770 9.760 9.770 24,618 -0.01(-0.10%)
May 09, 2022 9.790 9.790 9.760 9.780 20,741 -0.02(-0.18%)
May 06, 2022 9.790 9.797 9.790 9.797 601 -0.01(-0.13%)
May 05, 2022 9.790 9.810 9.790 9.810 439 +0.01(+0.10%)
May 03, 2022 9.800 0 +0.01(+0.10%)
May 02, 2022 9.790 9.790 9.790 9.790 6,726 +0.00(+0.00%)
Apr 29, 2022 9.810 9.810 9.770 9.790 750,029 -0.01(-0.10%)
Apr 28, 2022 9.800 9.800 9.790 9.800 44,757 -0.00(-0.05%)
Apr 27, 2022 9.800 9.810 9.800 9.805 30,690 -0.01(-0.05%)
Apr 26, 2022 9.790 9.810 9.790 9.810 1,424 +0.00(+0.00%)
Apr 25, 2022 9.800 9.820 9.780 9.810 8,798 -0.01(-0.10%)
Apr 22, 2022 9.800 9.820 9.800 9.820 653 +0.00(+0.00%)
Apr 21, 2022 9.830 9.830 9.803 9.820 1,715 +0.01(+0.10%)
Apr 20, 2022 9.790 9.810 9.790 9.810 13,081 +0.01(+0.10%)
Apr 19, 2022 9.780 9.800 9.770 9.800 5,407 +0.01(+0.10%)
Apr 18, 2022 9.790 9.790 9.770 9.790 505,708 +0.02(+0.19%)
Apr 14, 2022 9.780 9.790 9.771 9.771 601,581 +0.00(+0.01%)
Apr 13, 2022 9.790 9.790 9.770 9.770 6,208 +0.00(+0.00%)
Apr 12, 2022 9.770 9.770 9.760 9.770 14,719 +0.00(+0.00%)
Apr 11, 2022 9.770 9.770 9.760 9.770 2,254 +0.00(+0.00%)
Apr 08, 2022 9.760 9.770 9.760 9.770 5,066 +0.00(+0.00%)
Apr 07, 2022 9.760 9.770 9.760 9.770 592 +0.01(+0.10%)
Apr 06, 2022 9.750 9.770 9.750 9.760 17,772 +0.01(+0.10%)
Apr 05, 2022 9.750 9.760 9.750 9.750 221,178 +0.00(+0.00%)
Apr 04, 2022 9.740 9.760 9.740 9.750 4,229 +0.01(+0.10%)
Apr 01, 2022 9.750 9.750 9.740 9.740 11,223 -0.01(-0.10%)
Mar 31, 2022 9.750 9.750 9.740 9.750 36,322 +0.01(+0.10%)
Mar 30, 2022 9.750 9.760 9.737 9.740 454,544 -0.00(-0.05%)
Mar 29, 2022 9.730 9.750 9.730 9.745 336,862 +0.01(+0.15%)
Mar 28, 2022 9.730 9.740 9.720 9.730 71,977 +0.00(+0.00%)
Mar 25, 2022 9.710 9.740 9.710 9.730 61,119 +0.01(+0.05%)
Mar 24, 2022 9.720 9.740 9.710 9.725 66,480 -0.01(-0.05%)
Mar 23, 2022 9.740 9.740 9.725 9.730 242,741 -0.01(-0.10%)
Mar 22, 2022 9.710 9.750 9.710 9.740 456,632 +0.01(+0.10%)
Mar 21, 2022 9.720 9.730 9.720 9.730 225,355 +0.00(+0.00%)
Mar 18, 2022 9.720 9.740 9.710 9.730 219,263 -0.01(-0.10%)
Mar 17, 2022 9.720 9.743 9.720 9.740 676,625 +0.00(+0.00%)
Mar 16, 2022 9.750 9.760 9.740 9.740 6,697 -0.02(-0.20%)
Mar 15, 2022 9.730 9.760 9.730 9.760 238 +0.01(+0.10%)
Mar 14, 2022 9.730 9.750 9.720 9.750 81,788 +0.00(+0.00%)
Mar 11, 2022 9.750 9.750 9.750 9.750 1,168 +0.00(+0.00%)
Mar 10, 2022 9.760 9.760 9.750 9.750 2,956 +0.00(+0.00%)
Mar 09, 2022 9.770 9.770 9.730 9.750 39,574 +0.00(+0.00%)
Mar 08, 2022 9.770 9.780 9.750 9.750 17,429 -0.02(-0.20%)
Mar 07, 2022 9.788 9.800 9.765 9.770 185,613 -0.01(-0.10%)
Mar 04, 2022 9.800 9.800 9.770 9.780 449,137 -0.02(-0.20%)
Mar 03, 2022 9.810 9.810 9.800 9.800 111,110 +0.01(+0.10%)
Mar 02, 2022 9.800 9.810 9.790 9.790 300,995 +0.00(+0.00%)
Mar 01, 2022 9.800 9.805 9.790 9.790 303,879 -0.01(-0.10%)
Feb 28, 2022 9.800 9.820 9.800 9.800 374,606 -0.01(-0.10%)
Feb 25, 2022 9.800 9.825 9.810 9.810 6,570 +0.00(+0.00%)
Feb 24, 2022 9.800 9.830 9.800 9.810 12,708 +0.01(+0.10%)
Feb 23, 2022 9.800 9.830 9.800 9.800 57,021 -0.00(-0.00%)
Feb 22, 2022 9.814 9.825 9.800 9.800 45,661 -0.03(-0.30%)
Feb 18, 2022 9.830 0 -0.03(-0.30%)
Feb 17, 2022 9.850 9.860 9.820 9.860 60,929 +0.02(+0.20%)
Feb 16, 2022 9.870 9.870 9.840 9.840 11,407 -0.02(-0.20%)
Feb 15, 2022 9.870 9.870 9.860 9.860 63,995 -0.01(-0.10%)
Feb 14, 2022 9.860 9.870 9.860 9.870 18,816 +0.01(+0.10%)
Feb 11, 2022 9.860 9.870 9.842 9.860 22,451 -0.01(-0.10%)
Feb 10, 2022 9.860 9.890 9.860 9.870 78,241 +0.04(+0.41%)
Feb 09, 2022 9.880 9.880 9.830 9.830 11,961 -0.01(-0.10%)
Feb 08, 2022 9.890 9.890 9.840 9.840 22,920 -0.04(-0.40%)
Feb 07, 2022 9.900 9.900 9.878 9.880 155,419 +0.01(+0.10%)
Feb 04, 2022 9.850 9.880 9.830 9.870 177,440 +0.04(+0.41%)
Feb 03, 2022 9.840 9.810 9.830 275,120 -0.01(-0.10%)
Feb 02, 2022 9.870 9.890 9.830 9.840 182,699 +0.01(+0.10%)
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.