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 (%)
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%)
Feb 01, 2022 9.810 9.870 9.810 9.830 176,870 +0.00(+0.00%)
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%)
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.