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

Forest Road Acquisition Corp Cl A (NY: FRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 9.970 10.18 9.960 10.04 1,335,650 +0.08(+0.80%)
May 27, 2021 9.950 9.970 9.930 9.960 857,740 -0.01(-0.10%)
May 26, 2021 9.920 9.970 9.920 9.970 631,805 +0.04(+0.40%)
May 25, 2021 9.930 9.950 9.910 9.930 286,497 +0.01(+0.10%)
May 24, 2021 9.970 9.980 9.910 9.920 642,819 -0.04(-0.40%)
May 21, 2021 10.00 10.00 9.960 9.960 503,434 +0.01(+0.10%)
May 20, 2021 10.00 10.01 9.950 9.950 882,947 -0.02(-0.20%)
May 19, 2021 9.920 10.00 9.880 9.970 811,266 +0.02(+0.20%)
May 18, 2021 9.940 9.980 9.910 9.950 268,586 +0.02(+0.20%)
May 17, 2021 9.890 9.940 9.890 9.930 397,435 +0.01(+0.10%)
May 14, 2021 9.910 9.960 9.910 9.920 502,499 +0.02(+0.20%)
May 13, 2021 9.980 9.980 9.890 9.900 850,577 -0.08(-0.80%)
May 12, 2021 9.970 10.02 9.930 9.980 1,129,071 +0.02(+0.20%)
May 11, 2021 9.880 9.980 9.830 9.960 1,048,680 +0.01(+0.10%)
May 10, 2021 10.06 10.06 9.910 9.950 759,340 -0.12(-1.19%)
May 07, 2021 10.02 10.12 9.990 10.07 646,794 +0.05(+0.50%)
May 06, 2021 10.03 10.05 9.995 10.02 845,631 -0.03(-0.30%)
May 05, 2021 10.02 10.13 9.990 10.05 875,727 -0.01(-0.10%)
May 04, 2021 10.04 10.09 9.980 10.06 1,274,547 +0.03(+0.30%)
May 03, 2021 10.09 10.11 10.02 10.03 828,282 -0.01(-0.10%)
Apr 30, 2021 9.990 10.08 9.990 10.04 591,100 +0.02(+0.20%)
Apr 29, 2021 9.980 10.03 9.980 10.02 637,117 +0.05(+0.50%)
Apr 28, 2021 10.00 10.05 9.970 9.970 601,272 -0.03(-0.30%)
Apr 27, 2021 10.01 10.02 9.950 10.00 1,065,080 +0.00(+0.00%)
Apr 26, 2021 10.14 10.14 9.980 10.00 1,090,358 -0.01(-0.10%)
Apr 23, 2021 9.910 10.04 9.910 10.01 1,900,700 +0.10(+1.01%)
Apr 22, 2021 9.920 9.960 9.890 9.910 1,092,837 +0.00(+0.00%)
Apr 21, 2021 9.880 9.920 9.863 9.910 619,821 +0.01(+0.10%)
Apr 20, 2021 9.900 9.940 9.890 9.900 1,007,186 +0.00(+0.00%)
Apr 19, 2021 9.950 9.960 9.880 9.900 2,892,781 -0.08(-0.80%)
Apr 16, 2021 9.950 10.00 9.910 9.980 1,406,400 +0.05(+0.50%)
Apr 15, 2021 9.970 9.980 9.930 9.930 1,731,894 -0.04(-0.40%)
Apr 14, 2021 9.960 10.01 9.950 9.970 1,110,423 +0.02(+0.20%)
Apr 13, 2021 10.04 10.04 9.950 9.950 1,572,029 -0.06(-0.60%)
Apr 12, 2021 10.05 10.08 10.00 10.01 973,669 -0.04(-0.40%)
Apr 09, 2021 10.12 10.29 10.04 10.05 1,075,600 -0.05(-0.50%)
Apr 08, 2021 10.05 10.23 10.00 10.10 1,263,045 +0.09(+0.90%)
Apr 07, 2021 10.05 10.08 9.995 10.01 1,645,318 -0.02(-0.20%)
Apr 06, 2021 10.10 10.11 10.01 10.03 1,745,587 -0.08(-0.79%)
Apr 05, 2021 10.06 10.14 10.02 10.11 1,470,258 +0.05(+0.50%)
Apr 01, 2021 10.13 10.18 10.00 10.06 2,933,700 -0.06(-0.59%)
Mar 31, 2021 10.20 10.21 10.05 10.12 2,021,740 +0.01(+0.10%)
Mar 30, 2021 10.17 10.33 10.09 10.11 1,093,147 -0.20(-1.94%)
Mar 29, 2021 10.17 10.45 10.09 10.31 1,292,350 +0.06(+0.59%)
Mar 26, 2021 10.10 10.65 10.03 10.25 1,142,700 +0.11(+1.08%)
Mar 25, 2021 9.920 10.25 9.720 10.14 2,293,774 +0.03(+0.30%)
Mar 24, 2021 10.40 10.43 10.01 10.11 2,191,150 -0.24(-2.32%)
Mar 23, 2021 10.62 10.69 10.32 10.35 1,427,940 -0.38(-3.54%)
Mar 22, 2021 10.82 10.90 10.58 10.73 914,883 +0.07(+0.66%)
Mar 19, 2021 10.75 10.78 10.51 10.66 1,358,600 -0.13(-1.20%)
Mar 18, 2021 10.86 11.10 10.69 10.79 1,467,775 -0.15(-1.37%)
Mar 17, 2021 10.93 11.20 10.81 10.94 1,429,265 -0.30(-2.67%)
Mar 16, 2021 11.59 11.63 11.02 11.24 1,775,405 -0.44(-3.77%)
Mar 15, 2021 11.65 11.99 11.52 11.68 1,243,749 -0.03(-0.26%)
Mar 12, 2021 11.10 11.77 11.10 11.71 1,624,500 +0.47(+4.18%)
Mar 11, 2021 11.12 11.44 10.97 11.24 1,768,529 +0.12(+1.08%)
Mar 10, 2021 11.33 11.55 10.86 11.12 2,761,957 -0.24(-2.11%)
Mar 09, 2021 11.51 11.89 11.22 11.36 2,474,275 -0.19(-1.65%)
Mar 08, 2021 11.73 12.25 11.02 11.55 2,527,878 -0.34(-2.86%)
Mar 05, 2021 11.15 12.00 10.13 11.89 4,822,800 +0.73(+6.54%)
Mar 04, 2021 10.94 12.13 10.51 11.16 4,326,006 -0.17(-1.50%)
Mar 03, 2021 11.94 12.23 10.88 11.33 4,089,025 -0.76(-6.29%)
Mar 02, 2021 12.41 12.90 11.92 12.09 3,017,636 -0.59(-4.65%)
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.