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 (%)
Nov 30, 2021 9.940 9.960 9.910 9.920 228,068 +0.02(+0.20%)
Nov 29, 2021 9.970 9.970 9.880 9.900 267,345 -0.07(-0.70%)
Nov 26, 2021 9.930 9.970 9.910 9.970 18,475 +0.02(+0.20%)
Nov 24, 2021 9.980 9.980 9.940 9.950 16,748 -0.01(-0.05%)
Nov 23, 2021 9.960 9.990 9.930 9.955 250,490 +0.02(+0.15%)
Nov 22, 2021 9.920 9.950 9.910 9.940 62,159 +0.00(+0.00%)
Nov 19, 2021 9.970 9.980 9.900 9.940 238,332 -0.04(-0.40%)
Nov 18, 2021 10.00 9.999 9.960 9.980 211,031 +0.00(+0.00%)
Nov 17, 2021 10.00 10.02 9.980 9.980 1,120,125 -0.01(-0.10%)
Nov 16, 2021 10.14 10.15 9.980 9.990 1,137,170 -0.13(-1.33%)
Nov 15, 2021 10.08 10.22 10.08 10.12 948,318 +0.14(+1.45%)
Nov 12, 2021 9.980 10.00 9.945 9.980 374,749 +0.02(+0.20%)
Nov 11, 2021 9.950 9.980 9.911 9.960 47,139 +0.05(+0.50%)
Nov 10, 2021 9.940 9.910 37,156 -0.02(-0.20%)
Nov 09, 2021 9.950 9.950 9.910 9.930 10,085 -0.01(-0.10%)
Nov 08, 2021 9.950 10.02 9.930 9.940 289,258 +0.01(+0.10%)
Nov 05, 2021 9.940 9.940 9.904 9.930 3,532 -0.00(-0.03%)
Nov 04, 2021 9.950 9.950 9.926 9.933 10,222 +0.00(+0.03%)
Nov 03, 2021 9.930 9.940 9.920 9.930 27,757 +0.00(+0.00%)
Nov 02, 2021 9.950 9.950 9.900 9.930 14,127 -0.01(-0.10%)
Nov 01, 2021 9.910 9.940 9.940 9.940 12,330 +0.00(+0.00%)
Oct 29, 2021 9.910 9.950 9.900 9.940 28,748 +0.02(+0.20%)
Oct 28, 2021 9.940 9.940 9.880 9.920 8,647 +0.02(+0.20%)
Oct 27, 2021 9.910 9.930 9.890 9.900 10,589 +0.00(+0.00%)
Oct 26, 2021 9.950 9.900 79,403 -0.04(-0.40%)
Oct 25, 2021 9.940 9.940 9.910 9.940 99,199 +0.04(+0.40%)
Oct 22, 2021 9.860 9.900 9.860 9.900 4,931 +0.04(+0.41%)
Oct 21, 2021 9.890 9.900 9.860 9.860 12,033 -0.04(-0.40%)
Oct 20, 2021 9.880 9.900 9.850 9.900 21,943 +0.00(+0.00%)
Oct 19, 2021 9.910 9.915 9.890 9.900 29,329 +0.00(+0.00%)
Oct 18, 2021 9.890 9.910 9.890 9.900 5,309 +0.00(+0.00%)
Oct 15, 2021 9.940 9.940 9.890 9.900 5,790 +0.01(+0.10%)
Oct 14, 2021 9.860 9.929 9.860 9.890 2,672 +0.00(+0.00%)
Oct 13, 2021 9.920 9.920 9.890 9.890 2,046 +0.00(+0.00%)
Oct 12, 2021 9.910 9.910 9.890 9.890 1,187 -0.02(-0.23%)
Oct 11, 2021 9.850 9.920 9.850 9.913 1,000 +0.01(+0.13%)
Oct 08, 2021 9.900 9.910 9.900 9.900 562,997 -0.02(-0.20%)
Oct 07, 2021 9.920 9.920 9.910 9.920 1,817 +0.01(+0.10%)
Oct 06, 2021 9.900 9.920 9.890 9.910 16,191 +0.03(+0.25%)
Oct 05, 2021 9.865 9.900 9.830 9.885 32,003 -0.02(-0.15%)
Oct 04, 2021 9.900 9.900 9.882 9.900 1,808 +0.05(+0.51%)
Oct 01, 2021 9.880 9.930 9.850 9.850 32,472 +0.01(+0.10%)
Sep 30, 2021 9.850 9.890 9.830 9.840 57,481 -0.04(-0.40%)
Sep 29, 2021 9.810 9.889 9.810 9.880 5,035 +0.06(+0.61%)
Sep 28, 2021 9.850 9.890 9.810 9.820 31,380 -0.03(-0.30%)
Sep 27, 2021 9.890 9.900 9.820 9.850 107,732 -0.02(-0.15%)
Sep 24, 2021 9.860 9.870 9.830 9.865 94,758 -0.00(-0.05%)
Sep 23, 2021 9.830 9.900 9.820 9.870 6,635 +0.00(+0.05%)
Sep 22, 2021 9.933 9.933 9.850 9.865 1,192 -0.04(-0.35%)
Sep 21, 2021 9.960 9.960 9.890 9.900 22,925 +0.00(+0.00%)
Sep 20, 2021 9.890 9.900 9.860 9.900 36,529 +0.10(+1.02%)
Sep 17, 2021 9.880 9.890 9.750 9.800 32,602 -0.05(-0.51%)
Sep 15, 2021 9.850 9.850 9.850 99 +0.00(+0.00%)
Sep 14, 2021 9.850 9.850 9.845 9.850 1,494 +0.01(+0.10%)
Sep 13, 2021 9.840 9.840 9.840 9.840 1,125 -0.05(-0.51%)
Sep 10, 2021 9.820 9.890 9.810 9.890 2,703 +0.00(+0.00%)
Sep 09, 2021 9.890 9.890 9.890 9.890 3,339 +0.01(+0.07%)
Sep 08, 2021 9.820 9.883 9.820 9.883 1,967 +0.08(+0.84%)
Sep 07, 2021 9.830 9.860 9.800 9.800 29,329 -0.06(-0.61%)
Sep 03, 2021 9.867 9.867 9.830 9.860 3,847 +0.04(+0.41%)
Sep 02, 2021 9.855 9.855 9.820 9.820 500 +0.02(+0.21%)
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.