Dark

FRSG
First Reserve Sustainable Growth Corp. Class A Common Stock
stock NASDAQ

Inactive

Mar 7, 2023

10.15USD-0.098%(-0.01)1,577,966

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-07	10.1550	10.1650	10.1500	10.1500	-0.098%	1,577,966	0.000%
2023-03-06	10.1600	10.1600	10.1600	10.1600	0.000%	505	-0.098%
2023-03-02	10.1500	10.1600	10.1500	10.1600	+0.197%	11,368	-0.098%
2023-03-01	10.1400	10.1400	10.1400	10.1400	+0.099%	1,000	+0.099%
2023-02-28	10.1300	10.1300	10.1300	10.1300	0.000%	220	+0.197%
2023-02-27	10.1300	10.1300	10.1300	10.1300	-0.099%	313	+0.197%
2023-02-24	10.1450	10.1450	10.1400	10.1400	-0.099%	10,009	+0.099%
2023-02-23	10.1500	10.1500	10.1500	10.1500	0.000%	10,939	0.000%
2023-02-22	10.1200	10.1500	10.1200	10.1500	+0.099%	50,690	0.000%
2023-02-21	10.1200	10.1400	10.1200	10.1400	+0.198%	382,207	+0.099%
2023-02-16	10.1300	10.1400	10.1200	10.1200	0.000%	94,939	+0.296%
2023-02-15	10.1200	10.1200	10.1200	10.1200	+0.001%	2,710	+0.296%
2023-02-10	10.1199	10.1199	10.1199	10.1199	-0.001%	100	+0.297%
2023-02-07	10.1100	10.1200	10.1100	10.1200	+0.099%	168,714	+0.296%
2023-02-06	10.1100	10.1100	10.1100	10.1100	0.000%	746	+0.396%
2023-02-03	10.1100	10.1100	10.1100	10.1100	0.000%	10,000	+0.396%
2023-02-02	10.1300	10.1300	10.1100	10.1100	0.000%	2,452	+0.396%
2023-02-01	10.1300	10.1300	10.1100	10.1100	0.000%	18,894	+0.396%
2023-01-31	10.1100	10.1200	10.1050	10.1100	0.000%	6,487	+0.396%
2023-01-30	10.1100	10.1200	10.1000	10.1100	+0.099%	65,563	+0.396%
2023-01-27	10.1000	10.1050	10.1000	10.1000	0.000%	8,340	+0.495%
2023-01-26	10.1000	10.1000	10.1000	10.1000	+0.198%	9,600	+0.495%
2023-01-24	10.0800	10.0800	10.0800	10.0800	0.000%	387	+0.694%
2023-01-23	10.0883	10.1050	10.0800	10.0800	-0.198%	2,142	+0.694%
2023-01-20	10.1000	10.1000	10.0900	10.1000	0.000%	65,722	+0.495%
2023-01-19	10.0900	10.1000	10.0900	10.1000	+0.198%	51,407	+0.495%
2023-01-18	10.0800	10.0900	10.0800	10.0800	0.000%	86,236	+0.694%
2023-01-17	10.0800	10.0800	10.0700	10.0800	+0.099%	12,053	+0.694%
2023-01-13	10.0800	10.0800	10.0700	10.0700	0.000%	23,176	+0.794%
2023-01-12	10.0750	10.0750	10.0700	10.0700	0.000%	2,701	+0.794%
2023-01-11	10.0700	10.0800	10.0700	10.0700	0.000%	7,007	+0.794%
2023-01-10	10.0700	10.0700	10.0600	10.0700	0.000%	15,242	+0.794%
2023-01-09	10.0800	10.0800	10.0600	10.0700	0.000%	22,395	+0.794%
2023-01-06	10.0700	10.0700	10.0650	10.0700	0.000%	1,653	+0.794%
2023-01-05	10.0700	10.0700	10.0600	10.0700	+0.099%	15,406	+0.794%
2023-01-04	10.0600	10.0600	10.0500	10.0600	+0.199%	106,769	+0.895%
2023-01-03	10.0400	10.0500	10.0300	10.0400	-0.100%	24,278	+1.096%
2022-12-30	10.0500	10.0500	10.0500	10.0500	+0.050%	4,019	+0.995%
2022-12-29	10.0400	10.0500	10.0400	10.0450	-0.050%	1,320	+1.045%
2022-12-28	10.0300	10.0500	10.0300	10.0500	+0.199%	69,303	+0.995%
2022-12-27	10.0100	10.0300	10.0100	10.0300	+0.350%	35,445	+1.196%
2022-12-21	10.0000	10.0000	9.9900	9.9950	+0.050%	17,683	+1.551%
2022-12-20	9.9800	9.9900	9.9800	9.9900	+0.100%	158,798	+1.602%
2022-12-19	9.9900	9.9900	9.9700	9.9800	0.000%	62,883	+1.703%
2022-12-16	9.9800	9.9800	9.9800	9.9800	-0.100%	248,242	+1.703%
2022-12-15	9.9800	10.0000	9.9800	9.9900	+0.100%	2,485	+1.602%
2022-12-14	9.9800	9.9800	9.9800	9.9800	-0.100%	174	+1.703%
2022-12-13	9.9800	9.9900	9.9800	9.9900	+0.100%	50,101	+1.602%
2022-12-12	9.9800	9.9800	9.9800	9.9800	0.000%	528	+1.703%
2022-12-09	9.9800	9.9900	9.9699	9.9800	0.000%	154,791	+1.703%
2022-12-08	9.9900	9.9900	9.9800	9.9800	-0.100%	248,298	+1.703%
2022-12-07	9.9800	9.9950	9.9800	9.9900	+0.100%	878	+1.602%
2022-12-06	9.9800	10.0000	9.9800	9.9800	0.000%	130,248	+1.703%
2022-12-05	9.9800	9.9800	9.9750	9.9800	+0.100%	13,543	+1.703%
2022-12-01	9.9800	9.9900	9.9700	9.9700	-0.100%	80,167	+1.805%
2022-11-30	9.9800	9.9800	9.9800	9.9800	+0.100%	206	+1.703%
2022-11-29	9.9800	9.9800	9.9700	9.9700	+0.100%	28,372	+1.805%
2022-11-28	9.9600	9.9600	9.9600	9.9600	+0.101%	130	+1.908%
2022-11-25	9.9571	9.9571	9.9500	9.9500	0.000%	209	+2.010%
2022-11-23	9.9550	9.9650	9.9500	9.9500	-0.050%	9,540	+2.010%
2022-11-22	9.9500	9.9550	9.9500	9.9550	+0.050%	199,310	+1.959%
2022-11-21	9.9500	9.9500	9.9500	9.9500	-0.050%	437	+2.010%
2022-11-18	9.9500	9.9550	9.9500	9.9550	+0.050%	396	+1.959%
2022-11-17	9.9500	9.9500	9.9450	9.9500	0.000%	186,856	+2.010%
2022-11-16	9.9300	9.9500	9.9300	9.9500	+0.151%	34,084	+2.010%
2022-11-15	9.9300	9.9400	9.9300	9.9350	0.000%	179,212	+2.164%
2022-11-14	9.9300	9.9350	9.9300	9.9350	-0.050%	921	+2.164%
2022-11-11	9.9400	9.9400	9.9400	9.9400	0.000%	9,909	+2.113%
2022-11-10	9.9400	9.9400	9.9300	9.9400	0.000%	207,567	+2.113%
2022-11-09	9.9300	9.9487	9.9300	9.9400	0.000%	620,287	+2.113%
2022-11-08	9.9590	9.9590	9.9400	9.9400	0.000%	10,684	+2.113%
2022-11-07	9.9500	9.9500	9.9300	9.9400	0.000%	204,674	+2.113%
2022-11-04	9.9200	9.9600	9.9200	9.9400	+0.050%	10,337	+2.113%
2022-11-03	9.9350	9.9350	9.9350	9.9350	-0.050%	1,006	+2.164%
2022-11-02	9.9350	9.9400	9.9300	9.9400	+0.151%	1,391	+2.113%
2022-11-01	9.9500	9.9500	9.9250	9.9250	-0.050%	22,078	+2.267%
2022-10-28	9.9300	9.9400	9.9300	9.9300	0.000%	606,061	+2.216%
2022-10-26	9.9200	9.9300	9.9200	9.9300	+0.101%	56,285	+2.216%
2022-10-25	9.9250	9.9250	9.9200	9.9200	+0.101%	660,934	+2.319%
2022-10-24	9.9100	9.9200	9.9100	9.9100	-0.101%	7,637	+2.422%
2022-10-21	9.9000	9.9200	9.9000	9.9200	+0.303%	44,614	+2.319%
2022-10-18	9.8900	9.8900	9.8900	9.8900	0.000%	2,017	+2.629%
2022-10-17	9.8900	9.8900	9.8900	9.8900	+0.101%	400	+2.629%
2022-10-14	9.8900	9.8900	9.8800	9.8800	0.000%	1,134	+2.733%
2022-10-13	9.8550	9.8800	9.8550	9.8800	+0.204%	332,700	+2.733%
2022-10-12	9.8500	9.8599	9.8500	9.8599	+0.101%	26,280	+2.942%
2022-10-11	9.8500	9.8600	9.8400	9.8500	0.000%	35,990	+3.046%
2022-10-10	9.8500	9.8500	9.8500	9.8500	+0.102%	650,664	+3.046%
2022-10-07	9.8450	9.8500	9.8400	9.8400	0.000%	12,054	+3.150%
2022-10-06	9.8500	9.8500	9.8300	9.8400	+0.102%	31,730	+3.150%
2022-10-05	9.8300	9.8300	9.8300	9.8300	-0.051%	621	+3.255%
2022-10-04	9.8400	9.8400	9.8300	9.8350	+0.051%	7,413	+3.203%
2022-10-03	9.8200	9.8300	9.8200	9.8300	+0.102%	43,984	+3.255%
2022-09-30	9.8200	9.8250	9.8200	9.8200	0.000%	768,227	+3.360%
2022-09-29	9.8200	9.8200	9.8200	9.8200	+0.102%	2,399	+3.360%
2022-09-27	9.8150	9.8200	9.8100	9.8100	-0.051%	700	+3.466%
2022-09-26	9.8150	9.8150	9.8150	9.8150	+0.051%	567	+3.413%
2022-09-23	9.8100	9.8100	9.8100	9.8100	0.000%	783	+3.466%
2022-09-22	9.8100	9.8101	9.8100	9.8100	0.000%	22,252	+3.466%
2022-09-21	9.8100	9.8100	9.8100	9.8100	0.000%	70,731	+3.466%
2022-09-20	9.8100	9.8100	9.8100	9.8100	-0.051%	15,138	+3.466%
2022-09-19	9.8150	9.8200	9.8150	9.8150	-0.051%	25,609	+3.413%
2022-09-16	9.8150	9.8200	9.8150	9.8200	+0.102%	6,472	+3.360%
2022-09-15	9.8150	9.8150	9.8100	9.8100	-0.102%	5,701	+3.466%
2022-09-14	9.8100	9.8200	9.8100	9.8200	+0.102%	14,946	+3.360%
2022-09-13	9.8150	9.8150	9.8100	9.8100	-0.102%	51,846	+3.466%
2022-09-12	9.8200	9.8200	9.8200	9.8200	0.000%	503	+3.360%
2022-09-09	9.8100	9.8200	9.8100	9.8200	+0.102%	218,502	+3.360%
2022-09-07	9.8100	9.8100	9.8100	9.8100	0.000%	44,750	+3.466%
2022-08-31	9.8100	9.8100	9.8100	9.8100	+0.102%	6,985	+3.466%
2022-08-30	9.7950	9.8200	9.7950	9.8000	0.000%	49,612	+3.571%
2022-08-29	9.7900	9.8000	9.7900	9.8000	0.000%	6,394	+3.571%
2022-08-26	9.7900	9.8000	9.7850	9.8000	+0.102%	145,448	+3.571%
2022-08-25	9.8100	9.8100	9.7800	9.7900	-0.305%	100,257	+3.677%
2022-08-24	9.8300	9.8300	9.8200	9.8200	-0.203%	41,742	+3.360%
2022-08-23	9.8300	9.8400	9.8300	9.8400	+0.102%	354,372	+3.150%
2022-08-22	9.8200	9.8300	9.8200	9.8300	+0.102%	164,553	+3.255%
2022-08-19	9.8400	9.8400	9.8200	9.8200	0.000%	106,903	+3.360%
2022-08-18	9.8300	9.8300	9.8200	9.8200	-0.102%	32,217	+3.360%
2022-08-17	9.8350	9.8350	9.8200	9.8300	0.000%	502,586	+3.255%
2022-08-16	9.8300	9.8300	9.8300	9.8300	-0.102%	647,253	+3.255%
2022-08-15	9.8300	9.8400	9.8300	9.8400	+0.051%	16,832	+3.150%
2022-08-12	9.8200	9.8350	9.8200	9.8350	-0.051%	3,535	+3.203%
2022-08-11	9.8400	9.8400	9.8300	9.8400	+0.016%	4,140	+3.150%
2022-08-10	9.8300	9.8384	9.8300	9.8384	+0.187%	85,877	+3.167%
2022-08-09	9.8300	9.8300	9.8200	9.8200	-0.051%	77,060	+3.360%
2022-08-08	9.8200	9.8250	9.8200	9.8250	-0.051%	441	+3.308%
2022-08-04	9.8200	9.8300	9.8200	9.8300	0.000%	1,026	+3.255%
2022-08-03	9.8300	9.8300	9.8300	9.8300	0.000%	8,112	+3.255%
2022-08-02	9.8300	9.8300	9.8300	9.8300	+0.102%	100	+3.255%
2022-08-01	9.8300	9.8300	9.8100	9.8200	+0.102%	351,840	+3.360%
2022-07-29	9.8200	9.8300	9.8100	9.8100	-0.102%	879,393	+3.466%
2022-07-28	9.8200	9.8200	9.8200	9.8200	0.000%	71,705	+3.360%
2022-07-27	9.8100	9.8200	9.8100	9.8200	0.000%	1,412	+3.360%
2022-07-25	9.8200	9.8200	9.8025	9.8200	+0.102%	27,090	+3.360%
2022-07-20	9.8100	9.8100	9.8100	9.8100	+0.102%	123	+3.466%
2022-07-19	9.8000	9.8050	9.8000	9.8000	+0.102%	356,148	+3.571%
2022-07-18	9.7950	9.7950	9.7900	9.7900	0.000%	101,871	+3.677%
2022-07-15	9.7950	9.7950	9.7900	9.7900	0.000%	311,115	+3.677%
2022-07-14	9.7900	9.7900	9.7900	9.7900	-0.102%	223	+3.677%
2022-07-12	9.8000	9.8000	9.8000	9.8000	0.000%	101	+3.571%
2022-07-11	9.8000	9.8000	9.8000	9.8000	0.000%	460	+3.571%
2022-07-08	9.8000	9.8000	9.7950	9.8000	0.000%	58,506	+3.571%
2022-07-07	9.8000	9.8000	9.7950	9.8000	0.000%	3,374	+3.571%
2022-07-06	9.8000	9.8000	9.8000	9.8000	0.000%	4,210	+3.571%
2022-07-05	9.7800	9.8100	9.7800	9.8000	+0.102%	94,744	+3.571%
2022-07-01	9.7900	9.7900	9.7900	9.7900	+0.205%	147,904	+3.677%
2022-06-30	9.7800	9.7905	9.7500	9.7700	-0.204%	223,118	+3.889%
2022-06-29	9.7900	9.7900	9.7900	9.7900	0.000%	229	+3.677%
2022-06-28	9.7900	9.8000	9.7900	9.7900	+0.102%	1,772	+3.677%
2022-06-27	9.7800	9.8000	9.7800	9.7800	-0.204%	1,528	+3.783%
2022-06-24	9.8000	9.8000	9.8000	9.8000	+0.051%	202	+3.571%
2022-06-23	9.7950	9.7950	9.7950	9.7950	+0.051%	600	+3.624%
2022-06-22	9.7802	9.7900	9.7800	9.7900	-0.102%	2,659	+3.677%
2022-06-21	9.7900	9.8000	9.7900	9.8000	+0.204%	17,078	+3.571%
2022-06-17	9.7800	9.7800	9.7800	9.7800	-0.102%	1,283	+3.783%
2022-06-16	9.7700	9.7900	9.7700	9.7900	+0.102%	86,032	+3.677%
2022-06-15	9.7700	9.7800	9.7700	9.7800	+0.099%	40,750	+3.783%
2022-06-14	9.7800	9.7800	9.7703	9.7703	-0.303%	22,816	+3.886%
2022-06-13	9.7850	9.8000	9.7850	9.8000	+0.304%	18,899	+3.571%
2022-06-10	9.7703	9.7703	9.7703	9.7703	-0.303%	530	+3.886%
2022-06-09	9.7900	9.8000	9.7900	9.8000	+0.204%	1,004,559	+3.571%
2022-06-08	9.7701	9.7800	9.7701	9.7800	0.000%	362	+3.783%
2022-06-07	9.7800	9.7800	9.7800	9.7800	+0.205%	7,607	+3.783%
2022-06-06	9.7601	9.7601	9.7600	9.7600	-0.102%	203	+3.996%
2022-06-03	9.7700	9.7700	9.7700	9.7700	0.000%	407	+3.889%
2022-06-02	9.7700	9.7700	9.7700	9.7700	-0.102%	172	+3.889%
2022-06-01	9.7800	9.7800	9.7800	9.7800	+0.103%	5,731	+3.783%
2022-05-31	9.7600	9.7700	9.7600	9.7699	+0.050%	81,427	+3.891%
2022-05-27	9.7650	9.7650	9.7650	9.7650	+0.051%	128,656	+3.943%
2022-05-26	9.7600	9.7700	9.7500	9.7600	0.000%	7,579	+3.996%
2022-05-25	9.7600	9.7650	9.7600	9.7600	0.000%	4,223	+3.996%
2022-05-24	9.7600	9.7700	9.7600	9.7600	0.000%	3,142	+3.996%
2022-05-23	9.7600	9.7600	9.7600	9.7600	+0.092%	218	+3.996%
2022-05-20	9.7500	9.7510	9.7500	9.7510	+0.010%	341	+4.092%
2022-05-19	9.7500	9.7600	9.7500	9.7500	-0.051%	8,865	+4.103%
2022-05-18	9.7300	9.7600	9.7300	9.7550	+0.051%	30,245	+4.049%
2022-05-17	9.7500	9.7500	9.7500	9.7500	-0.051%	176	+4.103%
2022-05-16	9.7550	9.7600	9.7500	9.7550	-0.051%	1,870	+4.049%
2022-05-13	9.7500	9.7600	9.7500	9.7600	+0.103%	14,380	+3.996%
2022-05-12	9.7500	9.7500	9.7250	9.7500	0.000%	742,772	+4.103%
2022-05-11	9.7800	9.7800	9.7500	9.7500	-0.205%	33,705	+4.103%
2022-05-10	9.7691	9.7700	9.7600	9.7700	-0.102%	24,618	+3.889%
2022-05-09	9.7900	9.7900	9.7600	9.7800	-0.177%	20,741	+3.783%
2022-05-06	9.7900	9.7973	9.7900	9.7973	-0.129%	601	+3.600%
2022-05-05	9.7900	9.8100	9.7900	9.8100	+0.102%	439	+3.466%
2022-05-03	9.7916	9.8000	9.7900	9.8000	+0.102%	1,627	+3.571%
2022-05-02	9.7900	9.7900	9.7900	9.7900	0.000%	6,726	+3.677%
2022-04-29	9.8100	9.8100	9.7700	9.7900	-0.102%	750,029	+3.677%
2022-04-28	9.8000	9.8000	9.7900	9.8000	-0.051%	44,757	+3.571%
2022-04-27	9.8000	9.8100	9.8000	9.8050	-0.051%	30,690	+3.519%
2022-04-26	9.7900	9.8100	9.7900	9.8100	0.000%	1,424	+3.466%
2022-04-25	9.7950	9.8200	9.7800	9.8100	-0.102%	8,798	+3.466%
2022-04-22	9.8000	9.8200	9.8000	9.8200	0.000%	653	+3.360%
2022-04-21	9.8300	9.8300	9.8028	9.8200	+0.102%	1,715	+3.360%
2022-04-20	9.7900	9.8100	9.7900	9.8100	+0.102%	13,081	+3.466%
2022-04-19	9.7850	9.8000	9.7700	9.8000	+0.102%	5,407	+3.571%
2022-04-18	9.7900	9.7900	9.7700	9.7900	+0.194%	507,708	+3.677%
2022-04-14	9.7800	9.7900	9.7710	9.7710	+0.010%	601,581	+3.879%
2022-04-13	9.7900	9.7900	9.7700	9.7700	0.000%	6,208	+3.889%
2022-04-12	9.7700	9.7700	9.7600	9.7700	0.000%	14,721	+3.889%
2022-04-11	9.7680	9.7700	9.7600	9.7700	0.000%	2,254	+3.889%
2022-04-08	9.7600	9.7700	9.7600	9.7700	0.000%	5,066	+3.889%
2022-04-07	9.7600	9.7700	9.7600	9.7700	+0.102%	592	+3.889%
2022-04-06	9.7500	9.7700	9.7500	9.7600	+0.103%	17,772	+3.996%
2022-04-05	9.7500	9.7600	9.7500	9.7500	0.000%	221,178	+4.103%
2022-04-04	9.7400	9.7600	9.7400	9.7500	+0.103%	4,229	+4.103%
2022-04-01	9.7500	9.7500	9.7400	9.7400	-0.103%	11,223	+4.209%
2022-03-31	9.7500	9.7500	9.7400	9.7500	+0.103%	36,322	+4.103%
2022-03-30	9.7500	9.7600	9.7370	9.7400	-0.051%	454,544	+4.209%
2022-03-29	9.7301	9.7500	9.7301	9.7450	+0.154%	336,862	+4.156%
2022-03-28	9.7300	9.7400	9.7200	9.7300	0.000%	71,977	+4.317%
2022-03-25	9.7100	9.7400	9.7100	9.7300	+0.051%	61,119	+4.317%
2022-03-24	9.7200	9.7400	9.7100	9.7250	-0.051%	66,480	+4.370%
2022-03-23	9.7400	9.7400	9.7250	9.7300	-0.103%	242,741	+4.317%
2022-03-22	9.7100	9.7500	9.7100	9.7400	+0.103%	456,632	+4.209%
2022-03-21	9.7200	9.7300	9.7200	9.7300	0.000%	225,355	+4.317%
2022-03-18	9.7200	9.7400	9.7100	9.7300	-0.103%	219,263	+4.317%
2022-03-17	9.7200	9.7432	9.7200	9.7400	0.000%	676,625	+4.209%
2022-03-16	9.7500	9.7600	9.7400	9.7400	-0.205%	6,697	+4.209%
2022-03-15	9.7300	9.7600	9.7300	9.7600	+0.103%	238	+3.996%
2022-03-14	9.7300	9.7500	9.7200	9.7500	0.000%	81,788	+4.103%
2022-03-11	9.7500	9.7500	9.7500	9.7500	0.000%	1,168	+4.103%
2022-03-10	9.7600	9.7600	9.7500	9.7500	0.000%	2,956	+4.103%
2022-03-09	9.7700	9.7700	9.7300	9.7500	0.000%	39,574	+4.103%
2022-03-08	9.7701	9.7800	9.7500	9.7500	-0.205%	17,429	+4.103%
2022-03-07	9.7880	9.8000	9.7650	9.7700	-0.102%	185,613	+3.889%
2022-03-04	9.8000	9.8002	9.7700	9.7800	-0.204%	449,137	+3.783%
2022-03-03	9.8100	9.8100	9.8000	9.8000	0.000%	111,110	+3.571%
2022-03-02	9.8000	9.8100	9.8000	9.8000	+0.102%	300,995	+3.571%
2022-03-01	9.8000	9.8050	9.7900	9.7900	-0.102%	303,879	+3.677%
2022-02-28	9.8000	9.8200	9.8000	9.8000	-0.102%	374,606	+3.571%
2022-02-25	9.8000	9.8250	9.8000	9.8100	0.000%	6,570	+3.466%
2022-02-24	9.8000	9.8300	9.8000	9.8100	+0.102%	12,708	+3.466%
2022-02-23	9.8000	9.8300	9.8000	9.8000	-0.002%	57,021	+3.571%
2022-02-22	9.8141	9.8250	9.8000	9.8002	-0.303%	45,661	+3.569%
2022-02-18	9.8200	9.8300	9.8000	9.8300	-0.299%	17,826	+3.255%
2022-02-17	9.8500	9.8595	9.8200	9.8595	+0.198%	60,929	+2.946%
2022-02-16	9.8700	9.8700	9.8400	9.8400	-0.203%	11,407	+3.150%
2022-02-15	9.8700	9.8700	9.8600	9.8600	-0.101%	63,995	+2.941%
2022-02-14	9.8600	9.8700	9.8600	9.8700	+0.101%	18,816	+2.837%
2022-02-11	9.8600	9.8700	9.8418	9.8600	-0.101%	22,451	+2.941%
2022-02-10	9.8600	9.8900	9.8600	9.8700	+0.407%	78,241	+2.837%
2022-02-09	9.8800	9.8800	9.8300	9.8300	-0.103%	11,961	+3.255%
2022-02-08	9.8900	9.8900	9.8401	9.8401	-0.404%	22,920	+3.149%
2022-02-07	9.9000	9.9000	9.8784	9.8800	+0.101%	155,419	+2.733%
2022-02-04	9.8500	9.8800	9.8300	9.8700	+0.407%	177,440	+2.837%
2022-02-03	9.8400	9.8500	9.8100	9.8300	-0.102%	275,120	+3.255%
2022-02-02	9.8700	9.8896	9.8300	9.8400	+0.102%	182,699	+3.150%
2022-02-01	9.8100	9.8700	9.8100	9.8300	0.000%	176,870	+3.255%
2022-01-31	9.8400	9.8400	9.8000	9.8300	+0.102%	183,880	+3.255%
2022-01-28	9.8200	9.8500	9.8100	9.8200	0.000%	153,624	+3.360%
2022-01-27	9.8403	9.8600	9.8200	9.8200	-0.305%	12,161	+3.360%
2022-01-26	9.8200	9.8500	9.8200	9.8500	+0.139%	153,818	+3.046%
2022-01-25	9.8403	9.8550	9.8363	9.8363	-0.070%	3,072	+3.189%
2022-01-24	9.8440	9.8440	9.8201	9.8432	+0.134%	27,671	+3.117%
2022-01-21	9.8600	9.8601	9.8300	9.8300	-0.405%	156,362	+3.255%
2022-01-20	9.8719	9.8719	9.8550	9.8700	0.000%	233,217	+2.837%
2022-01-19	9.8200	9.8800	9.8200	9.8700	+0.305%	40,514	+2.837%
2022-01-18	9.8700	9.8700	9.8400	9.8400	-0.304%	21,476	+3.150%
2022-01-14	9.8700	9.8999	9.8700	9.8700	0.000%	18,771	+2.837%
2022-01-13	9.8700	9.8800	9.8700	9.8700	-0.101%	18,668	+2.837%
2022-01-12	9.9000	9.9100	9.8700	9.8800	+0.101%	131,145	+2.733%
2022-01-11	9.8900	9.8900	9.8700	9.8700	-0.303%	1,375,282	+2.837%
2022-01-10	9.8800	9.9000	9.8800	9.9000	+0.202%	7,915	+2.525%
2022-01-07	9.8900	9.8936	9.8800	9.8800	-0.101%	91,839	+2.733%
2022-01-06	9.8900	9.9000	9.8900	9.8900	0.000%	85,449	+2.629%
2022-01-05	9.8900	9.9000	9.8900	9.8900	-0.101%	29,688	+2.629%
2022-01-04	9.9000	9.9000	9.8900	9.9000	0.000%	42,220	+2.525%
2022-01-03	9.9000	9.9000	9.8900	9.9000	0.000%	59,899	+2.525%
2021-12-31	9.9000	9.9100	9.8900	9.9000	0.000%	88,548	+2.525%
2021-12-30	9.9400	9.9400	9.8900	9.9000	+0.101%	35,285	+2.525%
2021-12-29	9.8900	9.9000	9.8900	9.8900	-0.101%	34,987	+2.629%
2021-12-28	9.9000	9.9000	9.8900	9.9000	0.000%	35,002	+2.525%
2021-12-27	9.8950	9.9000	9.8900	9.9000	0.000%	36,931	+2.525%
2021-12-23	9.8900	9.9000	9.8900	9.9000	+0.096%	38,829	+2.525%
2021-12-22	9.8900	9.8950	9.8900	9.8905	-0.096%	4,433	+2.624%
2021-12-21	9.9000	9.9000	9.8900	9.9000	+0.026%	15,247	+2.525%
2021-12-20	9.8900	9.9000	9.8800	9.8974	+0.075%	25,011	+2.552%
2021-12-17	9.8906	9.9001	9.8800	9.8900	+0.203%	61,451	+2.629%
2021-12-16	9.9000	9.9005	9.8700	9.8700	-0.303%	49,376	+2.837%
2021-12-15	9.9000	9.9000	9.8800	9.9000	+0.304%	38,640	+2.525%
2021-12-14	9.8900	9.9400	9.8500	9.8700	-0.303%	469,673	+2.837%
2021-12-13	9.9200	9.9200	9.8900	9.9000	+0.101%	174,955	+2.525%
2021-12-10	9.9200	9.9200	9.8800	9.8900	0.000%	23,914	+2.629%
2021-12-09	9.9300	9.9300	9.8800	9.8900	+0.101%	77,784	+2.629%
2021-12-08	9.8900	9.9079	9.8800	9.8800	-0.403%	26,892	+2.733%
2021-12-07	9.8800	9.9300	9.8800	9.9200	+0.101%	37,042	+2.319%
2021-12-03	9.8800	9.9100	9.8800	9.9100	+0.101%	62,568	+2.422%
2021-12-02	9.8900	9.9200	9.8801	9.9000	+0.101%	170,967	+2.525%
2021-12-01	9.9282	9.9300	9.8800	9.8900	-0.353%	325,459	+2.629%
2021-11-30	9.9300	9.9500	9.9200	9.9250	+0.253%	318,657	+2.267%
2021-11-29	9.9700	9.9700	9.8800	9.9000	-0.702%	267,445	+2.525%
2021-11-26	9.9300	9.9700	9.9100	9.9700	+0.201%	18,475	+1.805%
2021-11-24	9.9800	9.9800	9.9400	9.9500	-0.050%	16,748	+2.010%
2021-11-23	9.9600	9.9900	9.9301	9.9550	+0.151%	250,490	+1.959%
2021-11-22	9.9200	9.9500	9.9100	9.9400	0.000%	62,264	+2.113%
2021-11-19	9.9700	9.9800	9.9000	9.9400	-0.401%	238,332	+2.113%
2021-11-18	10.0000	10.0100	9.9600	9.9800	0.000%	213,032	+1.703%
2021-11-17	10.0000	10.0200	9.9800	9.9800	-0.100%	1,120,125	+1.703%
2021-11-16	10.1400	10.1500	9.9800	9.9900	-1.333%	1,137,302	+1.602%
2021-11-15	10.0800	10.2200	10.0800	10.1250	+1.453%	948,536	+0.247%
2021-11-12	9.9800	10.0000	9.9450	9.9800	+0.201%	374,749	+1.703%
2021-11-11	9.9500	9.9800	9.9106	9.9600	+0.505%	47,661	+1.908%
2021-11-10	9.9400	9.9500	9.8700	9.9100	-0.201%	37,156	+2.422%
2021-11-09	9.9500	9.9500	9.9100	9.9300	-0.101%	10,085	+2.216%
2021-11-08	9.9500	10.0200	9.9300	9.9400	+0.101%	289,258	+2.113%
2021-11-05	9.9400	9.9400	9.9040	9.9300	-0.031%	3,532	+2.216%
2021-11-04	9.9500	9.9500	9.9256	9.9331	+0.031%	10,222	+2.184%
2021-11-03	9.9300	9.9400	9.9200	9.9300	0.000%	27,757	+2.216%
2021-11-02	9.9500	9.9500	9.9000	9.9300	-0.101%	14,127	+2.216%
2021-11-01	9.9100	9.9500	9.9100	9.9400	0.000%	12,330	+2.113%
2021-10-29	9.9100	9.9500	9.9000	9.9400	+0.203%	28,748	+2.113%
2021-10-28	9.9400	9.9400	9.8800	9.9199	+0.201%	8,647	+2.320%
2021-10-27	9.9150	9.9300	9.8900	9.9000	0.000%	10,589	+2.525%
2021-10-26	9.9500	9.9799	9.8900	9.9000	-0.402%	79,403	+2.525%
2021-10-25	9.9400	9.9400	9.9100	9.9400	+0.404%	99,200	+2.113%
2021-10-22	9.8602	9.9000	9.8600	9.9000	+0.406%	4,931	+2.525%
2021-10-21	9.8900	9.9000	9.8600	9.8600	-0.404%	12,033	+2.941%
2021-10-20	9.8800	9.9000	9.8500	9.9000	0.000%	21,943	+2.525%
2021-10-19	9.9100	9.9153	9.8900	9.9000	0.000%	29,329	+2.525%
2021-10-18	9.8900	9.9099	9.8900	9.9000	0.000%	5,309	+2.525%
2021-10-15	9.9400	9.9400	9.8900	9.9000	+0.101%	5,790	+2.525%
2021-10-14	9.8600	9.9290	9.8600	9.8900	0.000%	2,672	+2.629%
2021-10-13	9.9200	9.9200	9.8900	9.8900	0.000%	2,046	+2.629%
2021-10-12	9.9100	9.9100	9.8900	9.8900	-0.234%	1,187	+2.629%
2021-10-11	9.8500	9.9197	9.8500	9.9132	+0.133%	1,000	+2.389%
2021-10-08	9.9000	9.9100	9.9000	9.9000	-0.202%	562,997	+2.525%
2021-10-07	9.9200	9.9200	9.9100	9.9200	+0.101%	1,817	+2.319%
2021-10-06	9.9000	9.9200	9.8900	9.9100	+0.253%	16,191	+2.422%
2021-10-05	9.8650	9.9000	9.8300	9.8850	-0.152%	32,003	+2.681%
2021-10-04	9.9000	9.9000	9.8818	9.9000	+0.508%	1,840	+2.525%
2021-10-01	9.8800	9.9300	9.8500	9.8500	+0.102%	32,472	+3.046%
2021-09-30	9.8500	9.8900	9.8300	9.8400	-0.405%	57,481	+3.150%
2021-09-29	9.8100	9.8893	9.8100	9.8800	+0.611%	5,035	+2.733%
2021-09-28	9.8500	9.8899	9.8100	9.8200	-0.305%	31,380	+3.360%
2021-09-27	9.8900	9.9000	9.8200	9.8500	-0.152%	107,732	+3.046%
2021-09-24	9.8600	9.8700	9.8300	9.8650	-0.051%	94,758	+2.889%
2021-09-23	9.8300	9.9000	9.8200	9.8700	+0.051%	6,635	+2.837%
2021-09-22	9.9327	9.9327	9.8500	9.8650	-0.354%	1,192	+2.889%
2021-09-21	9.9600	9.9600	9.8900	9.9000	0.000%	22,925	+2.525%
2021-09-20	9.8900	9.9000	9.8600	9.9000	+1.020%	36,529	+2.525%
2021-09-17	9.8800	9.8900	9.7500	9.8000	-0.508%	32,602	+3.571%
2021-09-15	9.8500	9.8800	9.8100	9.8500	0.000%	2,388	+3.046%
2021-09-14	9.8500	9.8500	9.8450	9.8500	+0.102%	1,494	+3.046%
2021-09-13	9.8400	9.8400	9.8400	9.8400	-0.506%	1,125	+3.150%
2021-09-10	9.8200	9.8900	9.8100	9.8900	0.000%	2,703	+2.629%
2021-09-09	9.8900	9.8900	9.8900	9.8900	+0.073%	3,339	+2.629%
2021-09-08	9.8200	9.8828	9.8200	9.8828	+0.845%	1,967	+2.704%
2021-09-07	9.8300	9.8600	9.8000	9.8000	-0.609%	29,329	+3.571%
2021-09-03	9.8669	9.8669	9.8300	9.8600	+0.406%	3,847	+2.941%
2021-09-02	9.8555	9.8555	9.8201	9.8201	+0.205%	500	+3.359%
2021-09-01	9.8800	9.8800	9.8000	9.8000	-0.102%	5,592	+3.571%
2021-08-31	9.8000	9.8100	9.8000	9.8100	+0.102%	5,473	+3.466%
2021-08-30	9.8000	9.8700	9.8000	9.8000	0.000%	8,236	+3.571%
2021-08-27	9.8000	9.8000	9.8000	9.8000	0.000%	46,931	+3.571%
2021-08-26	9.8200	9.8400	9.8000	9.8000	0.000%	10,131	+3.571%
2021-08-25	9.8000	9.8599	9.8000	9.8000	-0.305%	21,056	+3.571%
2021-08-24	9.8300	9.8800	9.8200	9.8300	0.000%	33,197	+3.255%
2021-08-23	9.8400	9.8800	9.7900	9.8300	-0.506%	26,784	+3.255%
2021-08-20	9.8300	9.8800	9.6000	9.8800	+0.509%	125,805	+2.733%
2021-08-19	9.8400	9.8400	9.8000	9.8300	0.000%	186,812	+3.255%
2021-08-18	9.8100	9.8500	9.7900	9.8300	0.000%	242,203	+3.255%
2021-08-17	9.8000	9.8300	9.8000	9.8300	+0.409%	938,262	+3.255%
2021-08-16	9.8300	9.8300	9.7900	9.7900	-0.407%	24,534	+3.677%
2021-08-13	9.8350	9.8400	9.8100	9.8300	+0.306%	352,625	+3.255%
2021-08-12	9.8400	9.9000	9.8000	9.8000	+1.449%	1,571,665	+3.571%
2021-08-10	9.6500	9.6600	9.6500	9.6600	-0.719%	4,028	+5.072%
2021-08-09	9.7500	9.7500	9.7300	9.7300	+0.517%	8,114	+4.317%
2021-07-28	9.6700	9.7500	9.6600	9.6800	+0.207%	3,240	+4.855%

.dark-mode .K8g1Zd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8g1Zd{ color: #333333; background-color: white; border: 2px solid #333333; }FRSGFirst Reserve Sustainable Growth Corp. Class A Common Stockstock NASDAQ

FRSG
First Reserve Sustainable Growth Corp. Class A Common Stock
stock NASDAQ