First Reserve Sustainable Growth Corp (FRSG) Historical Stock Data
10.15 ↑0.00 (0.00%)
As of March 7, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, FRSG is up 0.02% a day on average. There have been 23 days where First Reserve Sustainable Growth Corp closed green and 7 days where FRSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 10.16 | 10.15 | ↓$0.00 (-0.05%) | 10.15 | 10.16 | 1.58M |
| 2023-03-06 | 10.16 | 10.16 | ↓$0.01 (-0.05%) | 10.16 | 10.16 | 505 |
| 2023-03-03 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 1 |
| 2023-03-02 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.14 | 10.16 | 11.37K |
| 2023-03-01 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.14 | 10.14 | 1K |
| 2023-02-28 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 200 |
| 2023-02-27 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 313 |
| 2023-02-24 | 10.15 | 10.14 | ↓$0.00 (-0.05%) | 10.14 | 10.15 | 10.01K |
| 2023-02-23 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 3.90K |
| 2023-02-22 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.12 | 10.15 | 50.69K |
| 2023-02-21 | 10.12 | 10.14 | ↑$0.02 (0.20%) | 10.12 | 10.15 | 382.21K |
| 2023-02-16 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.14 | 94.94K |
| 2023-02-15 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 2.71K |
| 2023-02-10 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 100 |
| 2023-02-08 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 41 |
| 2023-02-07 | 10.11 | 10.12 | ↑$0.01 (0.10%) | 10.11 | 10.12 | 168.71K |
| 2023-02-06 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 346 |
| 2023-02-03 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 10K |
| 2023-02-02 | 10.13 | 10.11 | ↓$0.02 (-0.20%) | 10.11 | 10.13 | 2.45K |
| 2023-02-01 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.11 | 10.13 | 18.89K |
| 2023-01-31 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.12 | 6.29K |
| 2023-01-30 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.10 | 10.12 | 65.46K |
| 2023-01-27 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.11 | 8.34K |
| 2023-01-26 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 9.60K |
| 2023-01-25 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 11 |
| 2023-01-24 | 10.08 | 10.12 | ↑$0.04 (0.40%) | 10.08 | 10.12 | 386 |
| 2023-01-23 | 10.09 | 10.08 | ↓$0.01 (-0.08%) | 10.08 | 10.11 | 2.14K |
| 2023-01-20 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.09 | 10.10 | 65.72K |
| 2023-01-19 | 10.09 | 10.10 | ↑$0.01 (0.10%) | 10.09 | 10.10 | 51.41K |
| 2023-01-18 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.09 | 86.24K |
Create an account or log in to view more rows.
$FRSG Pack it up boys.
$FRSG I mean ... head and shoulders .....
$FRSG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FRSG Buy now
$FRSG She's gettin' ready to...
$FRSG weak
$FRSG flow comin
$FRSG more shorts the better idc
$FRSG not yet time to short
$FRSG lets see if it can hold the line