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, 2022 9.840 9.840 9.800 9.830 183,880 +0.01(+0.10%)
Jan 28, 2022 9.820 9.850 9.810 9.820 153,624 +0.00(+0.00%)
Jan 27, 2022 9.840 9.860 9.820 9.820 12,161 -0.03(-0.30%)
Jan 26, 2022 9.820 9.850 9.820 9.850 153,818 +0.01(+0.14%)
Jan 25, 2022 9.840 9.855 9.836 9.836 3,072 -0.01(-0.07%)
Jan 24, 2022 9.844 9.844 9.820 9.843 27,671 +0.01(+0.13%)
Jan 21, 2022 9.860 9.860 9.830 9.830 156,362 -0.04(-0.41%)
Jan 20, 2022 9.872 9.872 9.855 9.870 233,217 +0.00(+0.00%)
Jan 19, 2022 9.820 9.880 9.820 9.870 40,514 +0.03(+0.30%)
Jan 18, 2022 9.870 9.870 9.840 9.840 21,476 -0.03(-0.30%)
Jan 14, 2022 9.870 0 +0.00(+0.00%)
Jan 13, 2022 9.870 9.880 9.870 9.870 18,668 -0.01(-0.10%)
Jan 12, 2022 9.900 9.910 9.870 9.880 131,145 +0.01(+0.10%)
Jan 11, 2022 9.890 9.890 9.870 9.870 1,375,281 -0.03(-0.30%)
Jan 10, 2022 9.880 9.900 9.880 9.900 7,915 +0.02(+0.20%)
Jan 07, 2022 9.890 9.894 9.880 9.880 91,839 -0.01(-0.10%)
Jan 06, 2022 9.890 9.900 9.890 9.890 85,449 +0.00(+0.00%)
Jan 05, 2022 9.890 9.900 9.890 9.890 29,688 -0.01(-0.10%)
Jan 04, 2022 9.900 9.900 9.890 9.900 42,220 +0.00(+0.00%)
Jan 03, 2022 9.900 9.900 9.890 9.900 59,899 +0.00(+0.00%)
Dec 31, 2021 9.900 9.910 9.890 9.900 88,548 +0.00(+0.00%)
Dec 30, 2021 9.940 9.940 9.890 9.900 35,285 +0.01(+0.10%)
Dec 29, 2021 9.890 9.900 9.890 9.890 34,987 -0.01(-0.10%)
Dec 28, 2021 9.900 9.900 9.890 9.900 35,002 +0.01(+0.09%)
Dec 27, 2021 9.900 9.900 9.890 9.891 36,931 -0.01(-0.09%)
Dec 23, 2021 9.890 9.900 9.890 9.900 38,829 +0.01(+0.10%)
Dec 22, 2021 9.890 9.895 9.890 9.890 4,433 -0.01(-0.10%)
Dec 21, 2021 9.900 9.900 9.890 9.900 15,247 +0.00(+0.03%)
Dec 20, 2021 9.890 9.900 9.880 9.897 24,861 +0.01(+0.07%)
Dec 17, 2021 9.891 9.900 9.880 9.890 61,451 +0.02(+0.20%)
Dec 16, 2021 9.900 9.900 9.870 9.870 49,376 -0.03(-0.30%)
Dec 15, 2021 9.900 9.900 9.880 9.900 38,640 +0.03(+0.30%)
Dec 14, 2021 9.890 9.940 9.850 9.870 469,673 -0.03(-0.30%)
Dec 13, 2021 9.920 9.920 9.890 9.900 174,955 +0.01(+0.10%)
Dec 10, 2021 9.920 9.920 9.880 9.890 23,914 -0.03(-0.30%)
Dec 09, 2021 9.930 9.930 9.880 9.920 77,784 +0.04(+0.40%)
Dec 08, 2021 9.890 9.908 9.880 9.880 26,892 -0.04(-0.40%)
Dec 07, 2021 9.880 9.930 9.880 9.920 37,042 +0.03(+0.30%)
Dec 06, 2021 9.880 9.930 9.880 9.890 62,161 -0.02(-0.20%)
Dec 03, 2021 9.880 9.910 9.880 9.910 62,568 +0.01(+0.10%)
Dec 02, 2021 9.890 9.920 9.880 9.900 170,962 +0.01(+0.10%)
Dec 01, 2021 9.930 9.930 9.880 9.890 325,338 -0.03(-0.30%)
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%)
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.