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 (%)
Mar 07, 2023 10.15 0 -0.01(-0.10%)
Mar 06, 2023 10.16 10.16 10.16 10.16 505 +0.00(+0.00%)
Mar 02, 2023 10.16 1 +0.02(+0.20%)
Mar 01, 2023 10.14 10.14 10.14 10.14 1,000 +0.01(+0.10%)
Feb 28, 2023 10.13 10.13 10.13 10.13 220 +0.00(+0.00%)
Feb 27, 2023 10.13 10.13 10.13 10.13 313 -0.01(-0.10%)
Feb 24, 2023 10.14 10.14 10.14 10.14 10,009 -0.01(-0.10%)
Feb 23, 2023 10.15 10.15 10.15 10.15 10,939 +0.00(+0.00%)
Feb 22, 2023 10.12 10.15 10.12 10.15 50,690 +0.01(+0.10%)
Feb 21, 2023 10.12 10.14 10.12 10.14 382,207 +0.02(+0.20%)
Feb 16, 2023 10.12 0 +0.00(+0.00%)
Feb 15, 2023 10.12 10.12 10.12 10.12 2,710 +0.00(+0.00%)
Feb 10, 2023 10.12 6 -0.00(-0.00%)
Feb 07, 2023 10.12 0 +0.01(+0.10%)
Feb 06, 2023 10.11 10.11 10.11 10.11 746 +0.00(+0.00%)
Feb 03, 2023 10.11 10.11 10.11 10.11 10,000 +0.00(+0.00%)
Feb 02, 2023 10.13 10.13 10.11 10.11 2,452 +0.00(+0.00%)
Feb 01, 2023 10.13 10.13 10.11 10.11 18,894 +0.00(+0.00%)
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%)
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.