Dark

FAZE
FaZe Holdings Inc. Common Stock
stock NASDAQ

Inactive

Mar 8, 2024 8:09:00 AM EST

0.1891USD+3.616%(+0.0066)411,115

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-07	0.187000	0.193900	0.180000	0.182500	-0.273%	411,115	0.000%
2024-03-06	0.182900	0.190000	0.176501	0.183000	+2.235%	561,275	-0.273%
2024-03-05	0.188000	0.188000	0.170000	0.179000	-2.239%	788,948	+1.955%
2024-03-04	0.185000	0.189900	0.180000	0.183100	-0.164%	739,745	-0.328%
2024-03-01	0.189000	0.189000	0.180000	0.183400	-3.423%	631,628	-0.491%
2024-02-29	0.200000	0.200000	0.180000	0.189900	-1.606%	700,173	-3.897%
2024-02-28	0.217300	0.217300	0.183300	0.193000	-6.988%	1,341,482	-5.440%
2024-02-27	0.208300	0.236900	0.195000	0.207500	+3.906%	3,417,334	-12.048%
2024-02-26	0.197300	0.205300	0.180000	0.199700	+5.105%	1,495,434	-8.613%
2024-02-23	0.206000	0.206000	0.175000	0.190000	-13.636%	2,859,490	-3.947%
2024-02-22	0.180000	0.295000	0.167700	0.220000	+23.596%	19,309,995	-17.045%
2024-02-21	0.175000	0.179100	0.165000	0.178000	-0.559%	821,915	+2.528%
2024-02-20	0.187500	0.187500	0.172100	0.179000	-4.533%	570,497	+1.955%
2024-02-16	0.188000	0.192800	0.178000	0.187500	+1.902%	761,959	-2.667%
2024-02-15	0.179500	0.198000	0.172900	0.184000	+2.736%	1,214,629	-0.815%
2024-02-14	0.178500	0.180000	0.167800	0.179100	+3.586%	607,670	+1.898%
2024-02-13	0.174600	0.177900	0.165000	0.172900	-4.211%	579,947	+5.552%
2024-02-12	0.178600	0.198000	0.173100	0.180500	+1.747%	1,349,314	+1.108%
2024-02-09	0.173800	0.178001	0.170100	0.177400	+0.056%	949,843	+2.875%
2024-02-08	0.189600	0.189600	0.160000	0.177300	-4.317%	3,334,073	+2.933%
2024-02-07	0.178100	0.189600	0.172600	0.185300	+0.926%	767,809	-1.511%
2024-02-06	0.176500	0.187900	0.175400	0.183600	+3.437%	540,411	-0.599%
2024-02-05	0.189800	0.189800	0.170000	0.177500	-6.873%	1,830,564	+2.817%
2024-02-02	0.189200	0.199000	0.180000	0.190600	-1.550%	1,033,352	-4.250%
2024-02-01	0.186000	0.194900	0.180000	0.193600	+5.217%	1,033,204	-5.733%
2024-01-31	0.196200	0.210000	0.183000	0.184000	-2.180%	1,646,079	-0.815%
2024-01-30	0.200000	0.202700	0.175000	0.188100	-5.950%	2,819,029	-2.977%
2024-01-29	0.247000	0.275000	0.180000	0.200000	-20.698%	6,586,951	-8.750%
2024-01-26	0.282900	0.294900	0.230000	0.252200	-2.437%	4,572,775	-27.637%
2024-01-25	0.319900	0.370000	0.243600	0.258500	-25.910%	10,150,655	-29.400%
2024-01-24	0.320000	0.405000	0.281000	0.348900	+9.031%	28,285,193	-47.693%
2024-01-23	0.231200	0.560000	0.206000	0.320000	+107.120%	291,741,048	-42.969%
2024-01-22	0.160000	0.164800	0.150000	0.154500	-2.830%	226,484	+18.123%
2024-01-19	0.165200	0.169799	0.148500	0.159000	-5.526%	519,815	+14.780%
2024-01-18	0.173300	0.175300	0.165100	0.168300	-1.058%	48,897	+8.437%
2024-01-17	0.175000	0.180000	0.160200	0.170100	-2.241%	126,755	+7.290%
2024-01-16	0.172000	0.183600	0.172000	0.174000	-1.806%	112,239	+4.885%
2024-01-12	0.185600	0.185600	0.172000	0.177200	+1.547%	174,702	+2.991%
2024-01-11	0.172000	0.184899	0.172000	0.174500	-1.690%	111,812	+4.585%
2024-01-10	0.180000	0.180000	0.172100	0.177500	-3.950%	185,184	+2.817%
2024-01-09	0.185000	0.185100	0.176000	0.184800	-0.108%	202,026	-1.245%
2024-01-08	0.172000	0.185000	0.172000	0.185000	+7.558%	149,769	-1.351%
2024-01-05	0.179500	0.185000	0.172000	0.172000	-6.977%	346,970	+6.105%
2024-01-04	0.176500	0.198900	0.176500	0.184900	+1.315%	81,008	-1.298%
2024-01-03	0.188000	0.195000	0.176500	0.182500	-1.458%	158,813	0.000%
2024-01-02	0.189600	0.200000	0.181100	0.185200	+2.889%	203,822	-1.458%
2023-12-29	0.190400	0.196000	0.179600	0.180000	-5.313%	384,722	+1.389%
2023-12-28	0.164000	0.200100	0.164000	0.190100	+12.153%	653,527	-3.998%
2023-12-27	0.198700	0.199400	0.163500	0.169500	-10.789%	1,120,077	+7.670%
2023-12-26	0.200000	0.200000	0.185000	0.190000	-2.564%	473,642	-3.947%
2023-12-22	0.200000	0.202000	0.190301	0.195000	-4.739%	213,135	-6.410%
2023-12-21	0.193500	0.205300	0.190000	0.204700	+6.227%	597,320	-10.845%
2023-12-20	0.180000	0.194000	0.180000	0.192700	+3.602%	332,640	-5.293%
2023-12-19	0.190000	0.194600	0.180000	0.186000	+2.198%	295,689	-1.882%
2023-12-18	0.187500	0.189900	0.176000	0.182000	-4.211%	705,943	+0.275%
2023-12-15	0.196900	0.200000	0.185000	0.190000	-3.012%	533,380	-3.947%
2023-12-14	0.206800	0.206800	0.186000	0.195900	+3.105%	394,180	-6.840%
2023-12-13	0.180000	0.197500	0.180000	0.190000	+4.626%	178,621	-3.947%
2023-12-12	0.183000	0.199500	0.181600	0.181600	-5.417%	191,521	+0.496%
2023-12-11	0.205800	0.205800	0.186001	0.192000	-4.950%	100,605	-4.948%
2023-12-08	0.206800	0.206800	0.196000	0.202000	-1.942%	214,248	-9.653%
2023-12-07	0.197000	0.206799	0.190500	0.206000	+4.569%	370,431	-11.408%
2023-12-06	0.195000	0.200000	0.190500	0.197000	+1.026%	248,356	-7.360%
2023-12-05	0.193100	0.200000	0.188100	0.195000	-2.500%	256,421	-6.410%
2023-12-04	0.182000	0.200000	0.181100	0.200000	+5.263%	140,953	-8.750%
2023-12-01	0.180000	0.190000	0.172200	0.190000	+6.145%	243,984	-3.947%
2023-11-30	0.177600	0.182200	0.172000	0.179000	+0.562%	317,288	+1.955%
2023-11-29	0.181800	0.184900	0.175100	0.178000	-0.336%	122,873	+2.528%
2023-11-28	0.180000	0.188000	0.175000	0.178600	-1.326%	179,849	+2.184%
2023-11-27	0.178300	0.190000	0.178300	0.181000	-2.162%	118,853	+0.829%
2023-11-24	0.180000	0.193651	0.180000	0.185000	+1.148%	267,818	-1.351%
2023-11-22	0.175000	0.190000	0.175000	0.182900	-2.661%	225,243	-0.219%
2023-11-21	0.201700	0.201700	0.187900	0.187900	-4.377%	128,678	-2.874%
2023-11-20	0.195000	0.204100	0.189000	0.196500	+1.289%	334,744	-7.125%
2023-11-17	0.188000	0.202500	0.184201	0.194000	+0.103%	468,242	-5.928%
2023-11-16	0.190000	0.201500	0.184400	0.193800	+5.212%	415,534	-5.831%
2023-11-15	0.188300	0.204400	0.180000	0.184200	+1.320%	577,928	-0.923%
2023-11-14	0.185600	0.195400	0.173000	0.181800	-2.258%	528,197	+0.385%
2023-11-13	0.199500	0.199500	0.177000	0.186000	+3.853%	365,913	-1.882%
2023-11-10	0.172100	0.188999	0.170000	0.179100	+2.401%	230,339	+1.898%
2023-11-09	0.191100	0.193551	0.166800	0.174900	-8.906%	375,139	+4.345%
2023-11-08	0.198800	0.206800	0.180000	0.192000	0.000%	1,088,920	-4.948%
2023-11-07	0.170000	0.208700	0.167000	0.192000	+12.281%	945,928	-4.948%
2023-11-06	0.180000	0.195000	0.168000	0.171000	-2.675%	1,114,245	+6.725%
2023-11-03	0.172100	0.180000	0.166700	0.175700	+1.561%	465,926	+3.870%
2023-11-02	0.174300	0.174900	0.166100	0.173000	+3.531%	599,275	+5.491%
2023-11-01	0.172900	0.178600	0.164700	0.167100	-6.596%	229,544	+9.216%
2023-10-31	0.163200	0.180000	0.160000	0.178900	+9.152%	1,120,636	+2.012%
2023-10-30	0.160300	0.168300	0.155300	0.163900	+2.694%	566,473	+11.348%
2023-10-27	0.164000	0.169899	0.155000	0.159600	-6.062%	519,445	+14.348%
2023-10-26	0.180000	0.180000	0.165000	0.169900	-4.497%	729,296	+7.416%
2023-10-25	0.189000	0.193200	0.170000	0.177900	+0.508%	861,402	+2.586%
2023-10-24	0.180100	0.187000	0.165000	0.177000	-5.851%	1,255,098	+3.107%
2023-10-23	0.196000	0.200000	0.161100	0.188000	-5.528%	2,404,880	-2.926%
2023-10-20	0.230000	0.233000	0.183600	0.199000	+8.506%	21,535,121	-8.291%
2023-10-19	0.187000	0.187000	0.172000	0.183400	+0.438%	432,797	-0.491%
2023-10-18	0.200000	0.200000	0.175300	0.182600	-4.846%	244,876	-0.055%
2023-10-17	0.205000	0.205000	0.180300	0.191900	-3.081%	312,599	-4.898%
2023-10-16	0.219000	0.220000	0.196000	0.198000	-15.021%	315,295	-7.828%
2023-10-13	0.180000	0.233000	0.171000	0.233000	+25.946%	871,333	-21.674%
2023-10-12	0.198100	0.198100	0.180000	0.185000	-11.905%	420,707	-1.351%
2023-10-11	0.190200	0.213000	0.184000	0.210000	+14.754%	1,347,950	-13.095%
2023-10-10	0.179600	0.195000	0.165800	0.183000	+2.235%	878,985	-0.273%
2023-10-09	0.169800	0.181000	0.163000	0.179000	+2.227%	490,817	+1.955%
2023-10-06	0.170000	0.190000	0.162000	0.175100	+3.000%	2,059,509	+4.226%
2023-10-05	0.161800	0.170000	0.157600	0.170000	+3.785%	973,787	+7.353%
2023-10-04	0.157500	0.173900	0.157500	0.163800	+2.567%	1,041,136	+11.416%
2023-10-03	0.164100	0.164500	0.155100	0.159700	-3.329%	565,400	+14.277%
2023-10-02	0.165800	0.170000	0.156000	0.165200	-0.362%	586,050	+10.472%
2023-09-29	0.170000	0.174000	0.158000	0.165800	-2.927%	614,118	+10.072%
2023-09-28	0.155000	0.175000	0.155000	0.170800	+3.452%	879,155	+6.850%
2023-09-27	0.170000	0.179800	0.163000	0.165100	-0.841%	1,755,630	+10.539%
2023-09-26	0.180000	0.184800	0.160100	0.166500	-13.281%	5,508,904	+9.610%
2023-09-25	0.233000	0.246600	0.172600	0.192000	+25.490%	86,432,471	-4.948%
2023-09-22	0.160000	0.174600	0.150000	0.153000	-4.494%	4,147,735	+19.281%
2023-09-21	0.179600	0.180000	0.156000	0.160200	-8.457%	464,734	+13.920%
2023-09-20	0.220000	0.220000	0.172500	0.175000	-5.405%	387,172	+4.286%
2023-09-19	0.181500	0.197300	0.177500	0.185000	-0.431%	250,583	-1.351%
2023-09-18	0.187500	0.198800	0.180000	0.185800	+2.936%	433,588	-1.776%
2023-09-15	0.190200	0.200000	0.178000	0.180500	-2.957%	464,022	+1.108%
2023-09-14	0.188000	0.197500	0.172200	0.186000	+3.333%	436,945	-1.882%
2023-09-13	0.210000	0.210000	0.180000	0.180000	-1.639%	641,120	+1.389%
2023-09-12	0.210000	0.210000	0.183000	0.183000	-13.064%	709,199	-0.273%
2023-09-11	0.223500	0.223500	0.210100	0.210500	-5.817%	331,052	-13.302%
2023-09-08	0.230000	0.249900	0.217200	0.223500	-2.274%	292,911	-18.345%
2023-09-07	0.240000	0.249799	0.220501	0.228700	-4.708%	165,499	-20.201%
2023-09-06	0.228000	0.261200	0.222100	0.240000	+4.348%	249,521	-23.958%
2023-09-05	0.251000	0.251000	0.225500	0.230000	-8.367%	361,569	-20.652%
2023-09-01	0.289000	0.290000	0.251000	0.251000	-5.283%	214,143	-27.291%
2023-08-31	0.270000	0.283500	0.265000	0.265000	-3.671%	121,366	-31.132%
2023-08-30	0.266300	0.280000	0.265000	0.275100	+0.109%	133,722	-33.660%
2023-08-29	0.265000	0.283900	0.264800	0.274800	+1.402%	140,186	-33.588%
2023-08-28	0.270000	0.283500	0.270000	0.271000	+0.706%	60,445	-32.657%
2023-08-25	0.280000	0.292600	0.262000	0.269100	-2.145%	108,341	-32.181%
2023-08-24	0.293200	0.299900	0.273000	0.275000	-3.576%	114,409	-33.636%
2023-08-23	0.270000	0.297000	0.262000	0.285200	+2.590%	148,548	-36.010%
2023-08-22	0.280000	0.293800	0.270500	0.278000	-5.022%	501,594	-34.353%
2023-08-21	0.360000	0.412500	0.290000	0.292700	-9.521%	4,026,474	-37.649%
2023-08-18	0.305200	0.336600	0.295600	0.323500	+9.475%	161,473	-43.586%
2023-08-17	0.320000	0.320000	0.295500	0.295500	0.000%	167,914	-38.240%
2023-08-16	0.310300	0.314000	0.290000	0.295500	-5.591%	150,693	-38.240%
2023-08-15	0.309800	0.332700	0.295000	0.313000	+2.589%	525,305	-41.693%
2023-08-14	0.273000	0.317100	0.273000	0.305100	+1.666%	272,012	-40.184%
2023-08-11	0.334900	0.347900	0.300000	0.300100	-13.764%	397,390	-39.187%
2023-08-10	0.360100	0.360100	0.335100	0.348000	-3.360%	97,834	-47.557%
2023-08-09	0.359000	0.360200	0.335000	0.360100	+3.985%	296,955	-49.320%
2023-08-08	0.360000	0.378000	0.335500	0.346300	-4.152%	301,493	-47.300%
2023-08-07	0.361000	0.380000	0.361000	0.361300	-1.176%	112,822	-49.488%
2023-08-04	0.370000	0.389800	0.360000	0.365600	-2.507%	183,677	-50.082%
2023-08-03	0.383000	0.400000	0.375000	0.375000	-5.732%	224,349	-51.333%
2023-08-02	0.400000	0.400000	0.380000	0.397800	-0.773%	224,714	-54.123%
2023-08-01	0.386500	0.440000	0.375800	0.400900	+8.351%	613,803	-54.477%
2023-07-31	0.351700	0.398900	0.351700	0.370000	+8.504%	241,828	-50.676%
2023-07-28	0.345000	0.359999	0.340100	0.341000	+0.294%	177,348	-46.481%
2023-07-27	0.367700	0.375000	0.331100	0.340000	-5.240%	350,828	-46.324%
2023-07-26	0.391500	0.391500	0.330000	0.358800	-4.574%	263,354	-49.136%
2023-07-25	0.410000	0.419000	0.371000	0.376000	-8.293%	903,546	-51.463%
2023-07-24	0.388800	0.640000	0.388800	0.410000	+5.480%	5,439,018	-55.488%
2023-07-21	0.370000	0.404500	0.370000	0.388700	-2.825%	160,093	-53.049%
2023-07-20	0.400000	0.456100	0.375000	0.400000	-3.707%	736,319	-54.375%
2023-07-19	0.440000	0.456200	0.410000	0.415400	+1.317%	277,483	-56.066%
2023-07-18	0.435400	0.449400	0.395000	0.410000	-2.497%	357,135	-55.488%
2023-07-17	0.460000	0.483000	0.420500	0.420500	-8.587%	291,969	-56.599%
2023-07-14	0.466000	0.486600	0.460000	0.460000	-3.199%	120,657	-60.326%
2023-07-13	0.476300	0.490000	0.475100	0.475200	-2.222%	78,035	-61.595%
2023-07-12	0.500100	0.502551	0.479000	0.486000	-1.798%	51,088	-62.449%
2023-07-11	0.508000	0.515100	0.485000	0.494900	-1.020%	62,641	-63.124%
2023-07-10	0.471100	0.517900	0.462001	0.500000	+5.241%	114,174	-63.500%
2023-07-07	0.484800	0.489100	0.475100	0.475100	-0.814%	41,732	-61.587%
2023-07-06	0.482500	0.482500	0.465000	0.479000	+1.893%	21,889	-61.900%
2023-07-05	0.441900	0.482700	0.441900	0.470100	-4.896%	145,895	-61.178%
2023-07-03	0.500000	0.500000	0.474000	0.494300	+0.264%	36,023	-63.079%
2023-06-30	0.470000	0.500000	0.470000	0.493000	+4.894%	95,038	-62.982%
2023-06-29	0.460000	0.479900	0.460000	0.470000	0.000%	41,734	-61.170%
2023-06-28	0.468900	0.480000	0.464000	0.470000	0.000%	59,220	-61.170%
2023-06-27	0.460700	0.485000	0.450000	0.470000	-1.053%	155,515	-61.170%
2023-06-26	0.469900	0.479900	0.457600	0.475000	+1.085%	142,416	-61.579%
2023-06-23	0.470000	0.489999	0.460100	0.469900	+3.003%	91,282	-61.162%
2023-06-22	0.474100	0.487000	0.455000	0.456200	-2.417%	172,275	-59.996%
2023-06-21	0.466500	0.482399	0.466500	0.467500	-0.532%	106,634	-60.963%
2023-06-20	0.481000	0.504900	0.469500	0.470000	-0.676%	193,821	-61.170%
2023-06-16	0.480000	0.508000	0.473200	0.473200	-0.379%	122,169	-61.433%
2023-06-15	0.497300	0.497300	0.460000	0.475000	-1.042%	117,233	-61.579%
2023-06-14	0.483000	0.506900	0.480000	0.480000	-0.229%	103,944	-61.979%
2023-06-13	0.490000	0.508000	0.480200	0.481100	-5.295%	133,685	-62.066%
2023-06-12	0.480000	0.518500	0.480000	0.508000	+3.147%	137,432	-64.075%
2023-06-09	0.498700	0.522700	0.480000	0.492500	-1.243%	165,479	-62.944%
2023-06-08	0.525300	0.537156	0.472449	0.498700	-6.047%	240,594	-63.405%
2023-06-07	0.560000	0.564000	0.520800	0.530800	-6.053%	128,861	-65.618%
2023-06-06	0.530000	0.575500	0.509700	0.565000	+6.604%	96,554	-67.699%
2023-06-05	0.577500	0.588000	0.523000	0.530001	-1.082%	144,882	-65.566%
2023-06-02	0.530000	0.580000	0.500000	0.535800	+5.952%	329,182	-65.939%
2023-06-01	0.539000	0.539100	0.500000	0.505700	+0.817%	123,607	-63.911%
2023-05-31	0.510000	0.542700	0.500000	0.501600	-6.696%	119,426	-63.616%
2023-05-30	0.579899	0.579899	0.516500	0.537600	-2.485%	104,398	-66.053%
2023-05-26	0.529900	0.561600	0.515100	0.551300	+0.492%	136,508	-66.896%
2023-05-25	0.580000	0.594800	0.520000	0.548600	-3.006%	98,863	-66.734%
2023-05-24	0.604400	0.614200	0.554200	0.565600	-9.403%	116,098	-67.733%
2023-05-23	0.590000	0.647000	0.553300	0.624300	+4.924%	267,804	-70.767%
2023-05-22	0.571700	0.620000	0.551100	0.595000	+0.950%	113,856	-69.328%
2023-05-19	0.591200	0.591200	0.539700	0.589400	-1.800%	86,091	-69.036%
2023-05-18	0.569400	0.620000	0.531500	0.600201	+6.778%	271,654	-69.594%
2023-05-17	0.560000	0.578800	0.541000	0.562100	-1.386%	83,087	-67.532%
2023-05-16	0.530000	0.570000	0.495100	0.570000	+3.655%	257,748	-67.982%
2023-05-15	0.520000	0.584000	0.470000	0.549900	+8.014%	382,900	-66.812%
2023-05-12	0.480000	0.510000	0.478000	0.509100	+3.898%	154,688	-64.152%
2023-05-11	0.507200	0.524300	0.466300	0.490000	-5.769%	256,146	-62.755%
2023-05-10	0.498200	0.539900	0.479400	0.520000	+1.961%	250,135	-64.904%
2023-05-09	0.460000	0.539900	0.452300	0.510000	+6.228%	180,326	-64.216%
2023-05-08	0.500000	0.509000	0.452974	0.480100	-3.884%	99,783	-61.987%
2023-05-05	0.465500	0.507100	0.451100	0.499500	+4.084%	208,733	-63.463%
2023-05-04	0.450000	0.481000	0.443000	0.479900	+1.890%	174,288	-61.971%
2023-05-03	0.457600	0.499000	0.452000	0.471000	+1.290%	88,985	-61.253%
2023-05-02	0.452600	0.473700	0.445000	0.465000	+1.087%	145,767	-60.753%
2023-05-01	0.478900	0.508400	0.450200	0.460000	-3.947%	105,282	-60.326%
2023-04-28	0.445300	0.488800	0.431000	0.478900	+6.422%	260,600	-61.892%
2023-04-27	0.470000	0.499800	0.450000	0.450000	-5.003%	143,539	-59.444%
2023-04-26	0.490000	0.511400	0.473700	0.473700	-3.876%	123,690	-61.474%
2023-04-25	0.514700	0.534200	0.490000	0.492800	-6.737%	163,392	-62.967%
2023-04-24	0.544700	0.568712	0.510000	0.528400	-8.897%	323,019	-65.462%
2023-04-21	0.570000	0.589900	0.531000	0.580000	-2.994%	387,207	-68.534%
2023-04-20	0.500000	0.630000	0.480100	0.597900	+19.222%	1,029,822	-69.477%
2023-04-19	0.490000	0.524700	0.480000	0.501500	-1.667%	163,252	-63.609%
2023-04-18	0.480000	0.529307	0.480000	0.510000	+3.051%	543,879	-64.216%
2023-04-17	0.475000	0.500000	0.472800	0.494900	+2.527%	124,811	-63.124%
2023-04-14	0.527100	0.527100	0.465700	0.482700	-5.036%	164,567	-62.192%
2023-04-13	0.476000	0.515400	0.450500	0.508300	+6.272%	389,214	-64.096%
2023-04-12	0.470000	0.499999	0.451100	0.478300	-1.381%	158,559	-61.844%
2023-04-11	0.516200	0.530000	0.484900	0.485000	-8.491%	350,573	-62.371%
2023-04-10	0.516400	0.550000	0.500500	0.530000	+9.256%	412,874	-65.566%
2023-04-06	0.485700	0.507100	0.477100	0.485100	-1.322%	186,281	-62.379%
2023-04-05	0.482500	0.499900	0.440101	0.491600	-1.166%	378,845	-62.876%
2023-04-04	0.443800	0.509999	0.432751	0.497400	+13.045%	427,423	-63.309%
2023-04-03	0.477700	0.477700	0.415000	0.440000	-4.327%	445,752	-58.523%
2023-03-31	0.600000	0.600000	0.450400	0.459900	-22.024%	1,184,624	-60.317%
2023-03-30	0.601900	0.631600	0.545001	0.589800	-1.700%	399,272	-69.057%
2023-03-29	0.665000	0.665000	0.590000	0.600000	-1.688%	347,499	-69.583%
2023-03-28	0.670000	0.679999	0.610100	0.610300	-5.818%	498,974	-70.097%
2023-03-27	0.676000	0.799000	0.590000	0.648000	-2.673%	2,315,358	-71.836%
2023-03-24	0.530000	0.676400	0.503800	0.665800	+26.771%	1,224,395	-72.589%
2023-03-23	0.534400	0.580100	0.471601	0.525200	+12.946%	810,168	-65.251%
2023-03-22	0.490000	0.510000	0.431000	0.465000	+5.442%	489,726	-60.753%
2023-03-21	0.420000	0.454900	0.400000	0.441000	+9.920%	318,942	-58.617%
2023-03-20	0.423400	0.444300	0.370100	0.401200	-4.476%	420,451	-54.511%
2023-03-17	0.490000	0.494899	0.420000	0.420000	-2.913%	306,824	-56.548%
2023-03-16	0.449000	0.458900	0.410000	0.432600	+3.741%	304,336	-57.813%
2023-03-15	0.407000	0.440000	0.400001	0.417000	-0.856%	302,206	-56.235%
2023-03-14	0.435000	0.440000	0.398000	0.420600	+6.132%	279,424	-56.610%
2023-03-13	0.414900	0.439999	0.393300	0.396300	-13.585%	509,686	-53.949%
2023-03-10	0.544900	0.544900	0.365500	0.458600	-6.694%	944,227	-60.205%
2023-03-09	0.505000	0.550000	0.490100	0.491500	-6.005%	632,417	-62.869%
2023-03-08	0.540000	0.550000	0.484600	0.522900	-5.869%	581,458	-65.098%
2023-03-07	0.610000	0.610000	0.554700	0.555500	-6.197%	199,521	-67.147%
2023-03-06	0.610000	0.620000	0.591000	0.592200	-2.918%	115,677	-69.183%
2023-03-03	0.610000	0.627100	0.581100	0.610000	+0.247%	324,337	-70.082%
2023-03-02	0.610000	0.611300	0.567500	0.608500	-0.246%	128,739	-70.008%
2023-03-01	0.628600	0.628600	0.590000	0.610000	+1.295%	222,206	-70.082%
2023-02-28	0.620000	0.620000	0.590000	0.602200	-0.529%	226,599	-69.694%
2023-02-27	0.600000	0.619900	0.530100	0.605400	+1.322%	577,573	-69.855%
2023-02-24	0.678300	0.681218	0.590500	0.597500	-12.119%	793,372	-69.456%
2023-02-23	0.708500	0.721990	0.673100	0.679900	-2.719%	261,708	-73.158%
2023-02-22	0.680000	0.709000	0.671000	0.698900	+1.290%	378,862	-73.888%
2023-02-21	0.710000	0.740000	0.690000	0.690000	-4.167%	571,516	-73.551%
2023-02-17	0.690000	0.740000	0.682901	0.720000	+5.356%	684,002	-74.653%
2023-02-16	0.727400	0.756000	0.680600	0.683400	-9.615%	556,752	-73.295%
2023-02-15	0.730000	0.800000	0.720000	0.756100	+3.575%	1,043,693	-75.863%
2023-02-14	0.770000	0.777500	0.705100	0.730000	-5.746%	623,392	-75.000%
2023-02-13	0.767300	0.799399	0.730000	0.774500	+4.662%	651,941	-76.436%
2023-02-10	0.839000	0.840000	0.664100	0.740000	-14.013%	2,584,998	-75.338%
2023-02-09	0.970000	0.980000	0.850000	0.860600	-8.525%	1,834,463	-78.794%
2023-02-08	1.080000	1.080100	0.900600	0.940800	-13.688%	2,292,554	-80.602%
2023-02-07	1.140000	1.140000	1.010000	1.090000	-5.217%	2,055,008	-83.257%
2023-02-06	1.020000	1.180000	0.966400	1.150000	+12.745%	3,577,548	-84.130%
2023-02-03	1.000000	1.170000	0.990000	1.020000	-0.971%	5,587,933	-82.108%
2023-02-02	0.865000	1.290000	0.820000	1.030000	+23.501%	25,330,516	-82.282%
2023-02-01	0.820000	0.924700	0.770000	0.834000	-4.138%	5,943,253	-78.118%
2023-01-31	0.710000	1.090000	0.710000	0.870000	+21.356%	19,947,469	-79.023%
2023-01-30	0.720000	0.750000	0.710000	0.716900	-3.772%	1,143,931	-74.543%
2023-01-27	0.740000	0.780000	0.710200	0.745000	-0.667%	1,399,835	-75.503%
2023-01-26	0.780000	0.790000	0.720000	0.750000	0.000%	1,079,794	-75.667%
2023-01-25	0.890000	0.891100	0.740000	0.750000	-15.740%	1,819,214	-75.667%
2023-01-24	1.010000	1.020000	0.861100	0.890100	-10.990%	1,270,814	-79.497%
2023-01-23	0.991500	1.050000	0.950000	1.000000	+0.857%	1,369,668	-81.750%
2023-01-20	0.997200	1.050000	0.922400	0.991500	-5.571%	1,299,177	-81.594%
2023-01-19	1.220000	1.230000	1.020000	1.050000	-7.895%	1,657,117	-82.619%
2023-01-18	1.170000	1.250000	1.100000	1.140000	-10.938%	760,820	-83.991%
2023-01-17	1.600000	1.700000	1.100000	1.280000	-22.892%	2,673,614	-85.742%
2023-01-13	2.010000	2.480000	1.510000	1.660000	-14.872%	597,262	-89.006%
2023-01-12	1.860000	2.000000	1.720000	1.950000	+8.939%	105,630	-90.641%
2023-01-11	1.810000	1.840000	1.780000	1.790000	-2.186%	17,645	-89.804%
2023-01-10	1.850000	1.870000	1.690000	1.830000	+7.018%	114,585	-90.027%
2023-01-09	1.700000	1.787000	1.660000	1.710000	+0.588%	30,964	-89.327%
2023-01-06	1.760000	1.804700	1.677600	1.700000	-3.409%	24,458	-89.265%
2023-01-05	1.750000	1.810000	1.740000	1.760000	+0.571%	15,618	-89.631%
2023-01-04	1.700000	1.759900	1.640000	1.750000	+0.575%	46,968	-89.571%
2023-01-03	1.890000	1.890000	1.720000	1.740000	-5.946%	54,500	-89.511%
2022-12-30	1.520000	1.850000	1.520000	1.850000	+18.590%	78,969	-90.135%
2022-12-29	1.480000	1.656800	1.470000	1.560000	+6.849%	74,281	-88.301%
2022-12-28	1.650000	1.660000	1.450000	1.460000	-10.976%	73,942	-87.500%
2022-12-27	1.820000	1.820000	1.530100	1.640000	-6.286%	95,593	-88.872%
2022-12-23	1.980000	1.980000	1.690000	1.750000	-2.235%	53,293	-89.571%
2022-12-22	1.780000	1.841400	1.720000	1.790000	-1.648%	38,175	-89.804%
2022-12-21	1.800000	1.900000	1.770000	1.820000	0.000%	103,127	-89.973%
2022-12-20	1.970000	2.090000	1.800000	1.820000	-1.622%	70,417	-89.973%
2022-12-19	2.070000	2.120000	1.810000	1.850000	-3.141%	56,853	-90.135%
2022-12-16	2.020000	2.140000	1.909500	1.910000	-9.479%	52,415	-90.445%
2022-12-15	2.010000	2.130000	2.010000	2.110000	-0.939%	26,130	-91.351%
2022-12-14	2.180000	2.240000	2.090100	2.130000	+1.914%	31,381	-91.432%
2022-12-13	2.110000	2.207400	2.070000	2.090000	-2.791%	39,666	-91.268%
2022-12-12	2.270000	2.290000	2.090000	2.150000	-2.715%	74,736	-91.512%
2022-12-09	2.010000	2.240000	2.010000	2.210000	+9.950%	28,530	-91.742%
2022-12-08	2.020000	2.134400	1.840000	2.010000	-4.286%	112,151	-90.920%
2022-12-07	2.300000	2.501900	2.000100	2.100000	-4.545%	152,190	-91.310%
2022-12-06	2.360000	2.380000	2.140000	2.200000	-2.655%	41,038	-91.705%
2022-12-05	2.400000	2.450000	2.220000	2.260000	-7.377%	85,454	-91.925%
2022-12-02	2.200000	2.560000	2.120000	2.440000	+9.417%	120,068	-92.520%
2022-12-01	2.050000	2.375000	2.050000	2.230000	+9.852%	110,278	-91.816%
2022-11-30	2.200000	2.205700	1.980000	2.030000	-8.145%	55,168	-91.010%
2022-11-29	1.920000	2.260000	1.830000	2.210000	+19.459%	158,958	-91.742%
2022-11-28	1.940000	1.940000	1.715000	1.850000	-4.145%	69,578	-90.135%
2022-11-25	1.880000	2.055100	1.835100	1.930000	+5.464%	89,393	-90.544%
2022-11-23	1.880000	1.880000	1.750000	1.830000	+2.809%	36,756	-90.027%
2022-11-22	1.840000	1.860000	1.739900	1.780000	-3.784%	63,926	-89.747%
2022-11-21	2.140000	2.144000	1.820100	1.850000	-12.736%	302,729	-90.135%
2022-11-18	2.370000	2.370000	2.100000	2.120000	-0.935%	82,377	-91.392%
2022-11-17	2.260000	2.310000	2.120000	2.140000	-4.889%	88,776	-91.472%
2022-11-16	2.490000	2.520000	2.240000	2.250000	-9.639%	135,596	-91.889%
2022-11-15	2.930000	2.930000	2.490000	2.490000	-9.124%	157,825	-92.671%
2022-11-14	2.850000	2.900000	2.710000	2.740000	-6.803%	191,724	-93.339%
2022-11-11	2.610000	2.940000	2.500000	2.940000	+19.512%	210,556	-93.793%
2022-11-10	2.500000	2.589900	2.420000	2.460000	-3.529%	129,227	-92.581%
2022-11-09	2.480000	2.990000	2.476400	2.550000	+0.791%	869,247	-92.843%
2022-11-08	2.480000	2.534100	2.440000	2.530000	+0.797%	81,154	-92.787%
2022-11-07	2.640000	2.640400	2.480000	2.510000	-1.953%	79,060	-92.729%
2022-11-04	2.740000	2.740000	2.480100	2.560000	-4.478%	82,669	-92.871%
2022-11-03	2.610000	2.698500	2.480000	2.680000	0.000%	155,048	-93.190%
2022-11-02	2.960000	2.960000	2.680000	2.680000	-9.764%	210,734	-93.190%
2022-11-01	3.240000	3.319900	2.950000	2.970000	-8.333%	174,918	-93.855%
2022-10-31	3.410000	3.450000	3.240000	3.240000	-6.358%	186,307	-94.367%
2022-10-28	3.560000	3.650000	3.430000	3.460000	-1.425%	127,504	-94.725%
2022-10-27	3.470000	3.594800	3.420000	3.510000	-1.404%	82,803	-94.801%
2022-10-26	3.790000	3.790000	3.540000	3.560000	-5.570%	213,120	-94.874%
2022-10-25	3.590000	3.800000	3.500000	3.770000	+5.307%	154,884	-95.159%
2022-10-24	3.810000	3.810000	3.410000	3.580000	-5.789%	230,753	-94.902%
2022-10-21	3.790000	4.010000	3.580000	3.800000	-3.308%	342,795	-95.197%
2022-10-20	4.260000	4.365000	3.910000	3.930000	-8.605%	317,945	-95.356%
2022-10-19	4.310000	4.440000	4.260000	4.300000	-1.149%	421,300	-95.756%
2022-10-18	4.350000	4.520000	4.330000	4.350000	+0.230%	320,462	-95.805%
2022-10-17	4.590000	4.710000	4.290000	4.340000	-7.066%	417,755	-95.795%
2022-10-14	4.880000	4.980000	4.480000	4.670000	-3.313%	383,872	-96.092%
2022-10-13	4.950000	5.030000	4.800000	4.830000	-6.395%	416,690	-96.222%
2022-10-12	5.380000	5.489900	5.150000	5.160000	-5.839%	331,448	-96.463%
2022-10-11	5.440000	5.540000	5.310000	5.480000	-2.143%	492,283	-96.670%
2022-10-10	5.440000	5.750000	5.320000	5.600000	-0.709%	382,540	-96.741%
2022-10-07	5.400000	5.750000	5.300000	5.640000	+3.676%	595,067	-96.764%
2022-10-06	5.690000	5.780000	5.349800	5.440000	-5.391%	639,348	-96.645%
2022-10-05	4.950000	7.020000	4.880000	5.750000	+15.927%	4,608,842	-96.826%
2022-10-04	5.980000	6.110000	4.910000	4.960000	-39.141%	2,721,677	-96.321%
2022-10-03	9.680000	9.810000	7.880000	8.150000	-15.806%	1,036,391	-97.761%
2022-09-30	9.100000	9.940000	9.100000	9.680000	+4.536%	591,000	-98.115%
2022-09-29	10.560000	10.940000	9.120000	9.260000	-24.899%	727,659	-98.029%
2022-09-28	12.300000	12.560000	12.170000	12.330000	-1.360%	602,414	-98.520%
2022-09-27	14.800000	14.895600	12.030000	12.500000	-15.254%	1,813,682	-98.540%
2022-09-26	14.250000	14.969900	14.250000	14.750000	+3.727%	1,002,405	-98.763%
2022-09-23	13.220000	14.380000	13.220000	14.220000	+5.255%	476,489	-98.717%
2022-09-22	13.180000	14.050000	12.910000	13.510000	+0.972%	381,089	-98.649%
2022-09-21	13.200000	14.000000	12.890000	13.380000	-0.372%	752,808	-98.636%
2022-09-20	13.470000	13.850000	13.130000	13.430000	-0.812%	741,992	-98.641%
2022-09-19	13.920000	14.490000	13.340000	13.540000	-5.841%	774,033	-98.652%
2022-09-16	13.520000	14.480000	13.340000	14.380000	+3.230%	1,598,074	-98.731%

.dark-mode .S63qp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S63qp3{ color: #333333; background-color: white; border: 2px solid #333333; }FAZEFaZe Holdings Inc. Common Stockstock NASDAQ

FAZE
FaZe Holdings Inc. Common Stock
stock NASDAQ