First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU) Exchange: NASDAQ
Data as of Aug. 21, 2025
$10.14 ($0.01) 0.10%
First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) - Daily Information
Click for more stock information on First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.14 |
| Previous Close | $10.14 |
| High | $10.15 |
| Low | $10.14 |
| Adjusted Open | $10.14 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.14 |
About First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU)
First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU)
Historical Stock Data for First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 4,533 |
| 2023-03-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-03-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 150 |
| 2023-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-23 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 620 |
| 2023-02-22 | $10.23 | $10.62 | $10.12 | $10.12 | $10.12 | 4,600 |
| 2023-02-21 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 4,600 |
| 2023-02-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,301 |
| 2023-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-10 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 875 |
| 2023-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-02-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-02 | $10.14 | $10.71 | $10.10 | $10.10 | $10.10 | 7,407 |
| 2023-02-01 | $10.15 | $10.71 | $10.10 | $10.11 | $10.11 | 21,494 |
| 2023-01-31 | $10.15 | $10.75 | $10.10 | $10.11 | $10.11 | 17,900 |
| 2023-01-30 | $10.10 | $10.71 | $10.09 | $10.09 | $10.09 | 20,001 |
| 2023-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-01-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-01-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 225 |
| 2023-01-12 | $10.11 | $10.16 | $10.07 | $10.08 | $10.08 | 3,622 |
| 2023-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 450 |
| 2023-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,771 |
| 2023-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500 |
| 2023-01-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-30 | $10.08 | $10.08 | $10.03 | $10.03 | $10.03 | 500 |
| 2022-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-12-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-19 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-12-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,300 |
| 2022-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,300 |
| 2022-12-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-07 | $10.11 | $10.11 | $9.99 | $9.99 | $9.99 | 800 |
| 2022-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-12-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-11-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-11-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-11-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-11-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-11-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-11-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-11-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-11-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-11-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-11-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-11-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-11-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-11-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-11-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-11-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-11-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-11-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-27 | $9.95 | $9.96 | $9.89 | $9.89 | $9.89 | 900 |
| 2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-18 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 700 |
| 2022-10-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 740 |
| 2022-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 180 |
| 2022-10-11 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 10,720 |
| 2022-10-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-03 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 1,618 |
| 2022-09-30 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,348 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 402 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-27 | $9.81 | $9.86 | $9.80 | $9.83 | $9.83 | 6,671 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 160 |
| 2022-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-22 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,516 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70 |
| 2022-09-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 6,336 |
| 2022-09-14 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 14,047 |
| 2022-09-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-09-12 | $9.81 | $10.30 | $9.81 | $9.81 | $9.81 | 2,105 |
| 2022-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-08 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 700 |
| 2022-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2022-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-25 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 519 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 89 |
| 2022-08-16 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 200 |
| 2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-09 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,150 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2022-08-01 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 200 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 32 |
| 2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-08 | $9.87 | $9.87 | $9.78 | $9.81 | $9.81 | 350 |
| 2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-28 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 7,602 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-21 | $9.86 | $9.86 | $9.80 | $9.81 | $9.81 | 3,457 |
| 2022-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-06-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 631 |
| 2022-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200 |
| 2022-06-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-05-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 180 |
| 2022-05-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
| 2022-05-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,686 |
| 2022-05-13 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-05-12 | $9.82 | $9.89 | $9.78 | $9.89 | $9.89 | 3,476 |
| 2022-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 135 |
| 2022-04-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 121 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-04 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 2,866 |
| 2022-04-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-03-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-03-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2022-03-29 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 745 |
| 2022-03-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,908 |
| 2022-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-03-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 135 |
| 2022-03-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,602 |
| 2022-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-03-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-03-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-03-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-03-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2022-03-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 55 |
| 2022-03-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-01 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 1,742 |
| 2022-02-28 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 38,931 |
| 2022-02-25 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 6,556 |
| 2022-02-24 | $9.89 | $9.94 | $9.88 | $9.90 | $9.90 | 5,484 |
| 2022-02-23 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,499 |
| 2022-02-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 133 |
| 2022-02-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 446 |
| 2022-02-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-02-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-02-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 666 |
| 2022-02-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-02-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 16 |
| 2022-02-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 16 |
| 2022-02-01 | $9.89 | $9.96 | $9.89 | $9.96 | $9.96 | 1,628 |
| 2022-01-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 226 |
| 2022-01-28 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 17,653 |
| 2022-01-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,299 |
| 2022-01-26 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 2,529 |
| 2022-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-21 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 2,850 |
| 2022-01-20 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 78,174 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-01-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 300 |
| 2022-01-14 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 400 |
| 2022-01-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 818 |
| 2022-01-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 495 |
| 2022-01-11 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 300 |
| 2022-01-10 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 300 |
| 2022-01-07 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 740 |
| 2022-01-06 | $10.08 | $10.10 | $10.06 | $10.06 | $10.06 | 27,310 |
| 2022-01-05 | $10.10 | $10.10 | $10.07 | $10.10 | $10.10 | 1,500 |
| 2022-01-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 101 |
| 2022-01-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 5 |
| 2021-12-31 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 211 |
| 2021-12-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,482 |
| 2021-12-29 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 400 |
| 2021-12-28 | $11.13 | $11.13 | $10.60 | $10.60 | $10.60 | 200 |
| 2021-12-27 | $10.49 | $10.60 | $10.49 | $10.60 | $10.60 | 900 |
| 2021-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-12-21 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 810 |
| 2021-12-20 | $10.32 | $10.32 | $10.20 | $10.20 | $10.20 | 5,000 |
| 2021-12-17 | $10.08 | $10.14 | $10.07 | $10.14 | $10.14 | 9,572 |
| 2021-12-16 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 13,481 |
| 2021-12-15 | $10.08 | $10.29 | $10.08 | $10.29 | $10.29 | 11,425 |
| 2021-12-14 | $10.14 | $10.14 | $10.08 | $10.11 | $10.11 | 502 |
| 2021-12-13 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 10,382 |
| 2021-12-10 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 13,277 |
| 2021-12-09 | $9.94 | $10.12 | $9.33 | $10.11 | $10.11 | 22,434 |
| 2021-12-08 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 8,215 |
| 2021-12-07 | $10.31 | $10.31 | $10.15 | $10.15 | $10.15 | 1,100 |
| 2021-12-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-12-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 2021-12-01 | $10.17 | $10.18 | $10.13 | $10.13 | $10.13 | 16,917 |
| 2021-11-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-11-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-11-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-11-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-11-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2021-11-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-11-19 | $10.78 | $10.80 | $10.32 | $10.32 | $10.32 | 531 |
| 2021-11-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 200 |
| 2021-11-17 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 710 |
| 2021-11-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2021-11-15 | $10.65 | $10.80 | $10.57 | $10.60 | $10.60 | 109,206 |
| 2021-11-12 | $10.18 | $10.30 | $10.18 | $10.30 | $10.30 | 9,402 |
| 2021-11-11 | $10.38 | $10.50 | $10.38 | $10.50 | $10.50 | 1,700 |
| 2021-11-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-11-09 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 4,162 |
| 2021-11-08 | $10.25 | $10.30 | $10.23 | $10.24 | $10.24 | 21,619 |
| 2021-11-05 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 15,955 |
| 2021-11-04 | $10.17 | $10.22 | $10.17 | $10.19 | $10.19 | 1,300 |
| 2021-11-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 25 |
| 2021-11-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 714 |
| 2021-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2021-10-27 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 2,467 |
| 2021-10-26 | $10.17 | $10.19 | $10.08 | $10.13 | $10.13 | 15,625 |
| 2021-10-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 11 |
| 2021-10-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-10-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4 |
| 2021-10-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-10-19 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 30,300 |
| 2021-10-18 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 10,935 |
| 2021-10-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-10-14 | $10.06 | $10.08 | $10.00 | $10.08 | $10.08 | 5,347 |
| 2021-10-13 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 760 |
| 2021-10-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8 |
| 2021-10-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2021-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,978 |
| 2021-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 29 |
| 2021-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13,237 |
| 2021-09-30 | $10.05 | $10.10 | $10.03 | $10.05 | $10.05 | 64,411 |
| 2021-09-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 52 |
| 2021-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-27 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 28,412 |
| 2021-09-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-23 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 3,304 |
| 2021-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14 |
| 2021-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-20 | $10.00 | $10.05 | $9.97 | $9.97 | $9.97 | 6,701 |
| 2021-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,646 |
| 2021-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-15 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 3,998 |
| 2021-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 168 |
| 2021-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 111 |
| 2021-09-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,656 |
| 2021-09-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,990 |
| 2021-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 910 |
| 2021-09-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 598 |
| 2021-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 413 |
| 2021-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 157 |
| 2021-08-30 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 9,724 |
| 2021-08-27 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 5,822 |
| 2021-08-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 19,779 |
| 2021-08-25 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,699 |
| 2021-08-24 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 2,900 |
| 2021-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-08-20 | $9.98 | $10.17 | $9.92 | $9.97 | $9.97 | 100,502 |
| 2021-08-19 | $9.98 | $9.98 | $9.89 | $9.89 | $9.89 | 25,700 |
| 2021-08-18 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 149,538 |
| 2021-08-17 | $10.02 | $10.10 | $10.00 | $10.03 | $10.03 | 79,770 |
| 2021-08-16 | $10.02 | $10.06 | $10.02 | $10.03 | $10.03 | 1,213 |
| 2021-08-13 | $10.01 | $10.11 | $10.01 | $10.06 | $10.06 | 251,102 |
| 2021-08-12 | $10.12 | $10.13 | $10.04 | $10.04 | $10.04 | 629,888 |
| 2021-08-11 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 700 |
| 2021-08-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 273 |
| 2021-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 502 |
| 2021-08-06 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 16,396 |
| 2021-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 209 |
| 2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 707 |
| 2021-07-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6 |
| 2021-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2021-07-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 304 |
| 2021-07-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 18 |
| 2021-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 577 |
| 2021-07-21 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 450 |
| 2021-07-20 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 10,600 |
| 2021-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
| 2021-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 665 |
| 2021-07-15 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 155,303 |
| 2021-07-14 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 24,705 |
| 2021-07-13 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 307,252 |
| 2021-07-12 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 62,312 |
| 2021-07-09 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 22,288 |
| 2021-07-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 17,450 |
| 2021-07-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2021-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7,402 |
| 2021-07-01 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 2,433 |
| 2021-06-30 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 408 |
| 2021-06-29 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 1,792 |
| 2021-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 425 |
| 2021-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 18,226 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,650 |
| 2021-06-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2021-06-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 285 |
| 2021-06-21 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 13,934 |
| 2021-06-18 | $9.99 | $10.00 | $9.94 | $9.98 | $9.98 | 2,013 |
| 2021-06-17 | $9.97 | $10.02 | $9.94 | $9.99 | $9.99 | 51,299 |
| 2021-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2021-06-15 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 60,254 |
| 2021-06-14 | $10.00 | $10.04 | $9.97 | $9.98 | $9.98 | 56,959 |
| 2021-06-11 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 20,508 |
| 2021-06-10 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 12,800 |
| 2021-06-09 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 49,400 |
| 2021-06-08 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 25,306 |
| 2021-06-07 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 40,001 |
| 2021-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,214 |
| 2021-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 59 |
| 2021-06-02 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 12,042 |
| 2021-06-01 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,536 |
| 2021-05-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 37 |
| 2021-05-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-05-26 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 804 |
| 2021-05-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-24 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 10,750 |
| 2021-05-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 350 |
| 2021-05-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-05-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11,750 |
| 2021-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 56,461 |
| 2021-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,639 |
| 2021-05-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 46 |
| 2021-05-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2021-05-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 152 |
| 2021-05-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 214 |
| 2021-05-10 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 25,404 |
| 2021-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 51 |
| 2021-05-06 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 24,715 |
| 2021-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,266 |
| 2021-05-04 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 13,847 |
| 2021-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 793 |
| 2021-04-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 207 |
| 2021-04-29 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 602 |
| 2021-04-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 350 |
| 2021-04-27 | $9.98 | $10.01 | $9.97 | $10.01 | $10.01 | 5,096 |
| 2021-04-26 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 280,242 |
| 2021-04-23 | $10.02 | $10.04 | $10.01 | $10.01 | $10.01 | 2,021 |
| 2021-04-22 | $10.03 | $10.03 | $9.97 | $9.97 | $9.97 | 1,963 |
| 2021-04-21 | $9.97 | $10.04 | $9.97 | $10.02 | $10.02 | 5,430 |
| 2021-04-20 | $10.09 | $10.10 | $10.02 | $10.07 | $10.07 | 426,866 |
| 2021-04-19 | $10.15 | $10.15 | $10.05 | $10.10 | $10.10 | 671,692 |
| 2021-04-16 | $10.07 | $10.11 | $9.98 | $10.07 | $10.07 | 407,434 |
| 2021-04-15 | $10.01 | $10.10 | $9.98 | $9.98 | $9.98 | 126,419 |
| 2021-04-14 | $10.02 | $10.10 | $9.97 | $9.97 | $9.97 | 78,417 |
| 2021-04-13 | $10.08 | $10.10 | $10.06 | $10.10 | $10.10 | 9,009 |
| 2021-04-12 | $10.05 | $10.14 | $10.05 | $10.10 | $10.10 | 135,604 |
| 2021-04-09 | $10.01 | $10.10 | $10.01 | $10.07 | $10.07 | 70,460 |
| 2021-04-08 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 31,137 |
| 2021-04-07 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 6,263 |
| 2021-04-06 | $9.96 | $9.99 | $9.94 | $9.99 | $9.99 | 111,826 |
| 2021-04-05 | $10.00 | $10.01 | $9.96 | $9.99 | $9.99 | 17,854 |
| 2021-04-01 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 200,129 |
| 2021-03-31 | $10.08 | $10.09 | $10.00 | $10.00 | $10.00 | 1,656 |
| 2021-03-30 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 1,002 |
| 2021-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,550 |
| 2021-03-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 320 |
| 2021-03-25 | $9.78 | $9.97 | $9.78 | $9.89 | $9.89 | 2,745 |
| 2021-03-24 | $9.97 | $10.19 | $9.97 | $10.00 | $10.00 | 115,838 |
| 2021-03-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 51,328 |
| 2021-03-22 | $10.00 | $10.20 | $9.97 | $9.97 | $9.97 | 257,956 |
| 2021-03-19 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 132,211 |
| 2021-03-18 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 327,000 |
| 2021-03-17 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 111,729 |
| 2021-03-16 | $10.07 | $10.09 | $10.00 | $10.07 | $10.07 | 261,916 |
| 2021-03-15 | $10.11 | $10.15 | $10.04 | $10.04 | $10.04 | 154,401 |
| 2021-03-12 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 49,129 |
| 2021-03-11 | $10.06 | $10.10 | $10.04 | $10.09 | $10.09 | 239,856 |
| 2021-03-10 | $10.06 | $10.08 | $10.04 | $10.06 | $10.06 | 102,001 |
| 2021-03-09 | $10.00 | $10.10 | $10.00 | $10.08 | $10.08 | 230,903 |
| 2021-03-08 | $10.37 | $10.37 | $10.00 | $10.04 | $10.04 | 956,862 |
| 2021-03-05 | $10.00 | $10.18 | $9.99 | $10.02 | $10.02 | 5,679,223 |
First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU) News Headlines
Recent First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU) News
Similar Companies to First Reserve Sustainable Growth Corp - Units (1 Ord Share Class A & 1/4 War) (FRSGU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |