Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FRSGU
First Reserve Sustainable Growth Corp. Unit
stock NASDAQ

Inactive
Mar 7, 2023
10.14USD+0.099%(+0.01)4,533
Pre-market
0.00USD-100.000%(-10.13)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-03-07		10.140010.150010.140010.1400+0.099%4,5330.000%
2023-02-28		10.130010.130010.130010.13000.000%150+0.099%
2023-02-23		10.150010.150010.130010.1300+0.098%620+0.099%
2023-02-22		10.226110.620010.120010.1201+0.001%4,600+0.197%
2023-02-21		10.150010.150010.120010.12000.000%4,600+0.198%
2023-02-16		10.120010.120010.120010.1200+0.197%1,301+0.198%
2023-02-10		10.100010.150010.100010.1001-0.098%875+0.395%
2023-02-07		10.110010.110010.110010.1100+0.099%100+0.297%
2023-02-02		10.140010.712010.100010.1000-0.099%7,407+0.396%
2023-02-01		10.150010.712010.100110.11000.000%21,494+0.297%
2023-01-31		10.150010.748010.100010.1100+0.198%17,900+0.297%
2023-01-30		10.100010.706010.090010.0900+0.099%20,001+0.496%
2023-01-27		10.080010.080010.080010.08000.000%100+0.595%
2023-01-25		10.080010.080010.080010.08000.000%100+0.595%
2023-01-24		10.080010.080010.080010.0800-0.297%100+0.595%
2023-01-13		10.110010.110010.110010.1100+0.298%225+0.297%
2023-01-12		10.110010.160310.070010.0800+0.099%3,622+0.595%
2023-01-11		10.070010.070010.070010.0700+0.099%450+0.695%
2023-01-06		10.060010.060010.060010.0600+0.100%1,771+0.795%
2023-01-05		10.050010.050010.050010.0500+0.199%500+0.896%
2022-12-30		10.080010.080010.030010.0300+0.200%500+1.097%
2022-12-29		10.010010.010010.010010.0100-0.100%100+1.299%
2022-12-28		10.020010.020010.020010.0200+1.110%100+1.198%
2022-12-19		9.93009.93009.91009.9100-0.802%1,000+2.321%
2022-12-16		9.99009.99019.99009.9901+0.001%1,000+1.500%
2022-12-13		9.99009.99009.99009.99000.000%4,300+1.502%
2022-12-09		9.99009.99009.99009.99000.000%4,300+1.502%
2022-12-07		10.108710.10879.99009.9900+1.011%800+1.502%
2022-12-06		9.89009.89009.89009.8900-0.101%100+2.528%
2022-12-01		9.90009.90009.90009.90000.000%100+2.424%
2022-11-30		9.90009.90009.90009.90000.000%100+2.424%
2022-11-29		9.90009.90009.90009.9000+0.304%100+2.424%
2022-11-28		9.87009.87009.87009.8700+0.714%100+2.736%
2022-11-25		9.80009.80009.80009.8000-0.508%100+3.469%
2022-11-23		9.85009.85009.85009.8500+0.305%100+2.944%
2022-11-22		9.82009.82009.82009.82000.000%100+3.259%
2022-11-21		9.82009.82009.82009.82000.000%100+3.259%
2022-11-17		9.82009.82009.82009.82000.000%100+3.259%
2022-11-16		9.82009.82009.82009.8200-0.102%100+3.259%
2022-11-15		9.83009.83009.83009.83000.000%100+3.154%
2022-11-14		9.83009.83009.83009.8300-0.707%100+3.154%
2022-11-11		9.90009.90009.90009.9000+0.304%100+2.424%
2022-11-10		9.87009.87009.87009.87000.000%100+2.736%
2022-11-09		9.87009.87009.87009.8700+0.101%100+2.736%
2022-11-04		9.86009.86009.86009.8600-0.303%100+2.840%
2022-10-27		9.95009.96009.89009.8900-0.101%900+2.528%
2022-10-26		9.90009.90009.90009.9000+0.202%100+2.424%
2022-10-18		9.86009.88009.86009.8800+0.509%700+2.632%
2022-10-13		9.83009.83009.83009.8300-0.304%740+3.154%
2022-10-12		9.86009.86009.86009.8600+0.203%180+2.840%
2022-10-11		9.84009.84009.83009.8400+0.306%10,720+3.049%
2022-10-03		9.83009.83009.81009.8100-0.102%1,618+3.364%
2022-09-30		9.81009.82009.81009.8200-0.083%2,348+3.259%
2022-09-27		9.81019.85509.80009.8282+0.288%6,671+3.173%
2022-09-22		9.81009.81009.80009.8000-0.102%1,516+3.469%
2022-09-15		9.81009.82009.81009.8100-0.102%6,336+3.364%
2022-09-14		9.81009.82009.81009.8200+0.102%14,047+3.259%
2022-09-13		9.81009.81009.81009.8100-0.001%200+3.364%
2022-09-12		9.810010.30009.81009.8101+0.001%2,105+3.363%
2022-09-08		9.85009.85009.81009.8100+0.102%700+3.364%
2022-09-01		9.80009.80009.80009.80000.000%500+3.469%
2022-08-29		9.80009.80009.80009.8000-0.830%100+3.469%
2022-08-25		9.90009.90009.88209.8820-0.182%519+2.611%
2022-08-16		9.89009.90009.89009.9000+0.406%200+2.424%
2022-08-15		9.86009.86009.86009.8600+0.102%100+2.840%
2022-08-09		9.86009.86009.85009.8500-0.101%1,150+2.944%
2022-08-01		9.83009.86009.83009.8600+0.305%200+2.840%
2022-07-22		9.83009.83009.83009.8300+0.306%100+3.154%
2022-07-12		9.80009.80009.80009.8000-0.102%200+3.469%
2022-07-08		9.87009.87009.78009.8100+0.204%350+3.364%
2022-06-28		9.71009.79009.71009.7900-0.204%7,602+3.575%
2022-06-21		9.86009.86009.80009.8100-0.153%3,457+3.364%
2022-06-16		9.82509.82509.82509.8250+0.358%200+3.206%
2022-06-15		9.79009.79009.79009.79000.000%631+3.575%
2022-06-14		9.79009.79009.79009.7900+0.205%200+3.575%
2022-05-26		9.77009.77009.77009.7700-1.113%100+3.787%
2022-05-16		9.88009.88009.88009.88000.000%2,686+2.632%
2022-05-13		9.89009.89009.88009.8800-0.101%200+2.632%
2022-05-12		9.82009.89009.78009.8900+0.304%3,476+2.528%
2022-04-26		9.86009.86009.86009.8600-1.646%135+2.840%
2022-04-07		10.025010.025010.025010.0250+1.160%121+1.147%
2022-04-04		9.85019.91009.85009.9100-4.344%2,866+2.321%
2022-03-30		10.360010.360010.360010.3600+4.225%100-2.124%
2022-03-29		9.90009.94009.90009.9400+0.811%745+2.012%
2022-03-24		9.86009.86009.86009.86000.000%5,908+2.840%
2022-03-22		9.86009.86009.86009.8600+0.407%100+2.840%
2022-03-21		9.82009.82009.82009.8200-0.406%135+3.259%
2022-03-17		9.86009.86009.86009.8600-3.048%2,602+2.840%
2022-03-10		10.170010.170010.170010.1700+3.040%100-0.295%
2022-03-01		9.90009.90009.87009.8700-0.454%1,742+2.736%
2022-02-28		9.92009.92009.90509.9150+0.152%38,931+2.269%
2022-02-25		9.89009.91009.89009.90000.000%6,556+2.424%
2022-02-24		9.89009.94009.88009.9000+0.101%5,484+2.424%
2022-02-23		9.88009.89009.88009.8900-0.503%2,499+2.528%
2022-02-14		9.94009.94009.94009.9400+0.101%446+2.012%
2022-02-10		9.93009.93009.93009.9300-0.501%100+2.115%
2022-02-08		9.98009.98009.98009.9800+0.302%666+1.603%
2022-02-07		9.95009.95009.95009.9500-0.100%200+1.910%
2022-02-01		9.89009.96009.89009.9600+0.505%1,628+1.807%
2022-01-31		9.91009.91009.91009.9100-0.502%226+2.321%
2022-01-28		9.91009.96009.91009.9600+0.101%17,653+1.807%
2022-01-27		9.95009.95009.95009.9500-0.251%5,299+1.910%
2022-01-26		9.98009.98009.97009.9750-0.250%2,529+1.654%
2022-01-21		10.020010.020010.000010.00000.000%2,850+1.400%
2022-01-20		10.010010.04009.995010.00000.000%78,174+1.400%
2022-01-19		10.000010.000010.000010.00000.000%200+1.400%
2022-01-18		10.000010.000010.000010.0000-0.695%300+1.400%
2022-01-14		10.030010.070010.030010.0700+0.399%400+0.695%
2022-01-13		10.030010.030010.030010.0300-1.667%818+1.097%
2022-01-12		10.200010.200010.200010.2000+1.493%495-0.588%
2022-01-11		10.120010.120010.050010.0500-0.099%300+0.896%
2022-01-10		10.050010.060010.050010.0600-0.278%300+0.795%
2022-01-07		10.060010.088010.060010.0880+0.278%740+0.515%
2022-01-06		10.077610.095010.060010.0600-0.396%27,310+0.795%
2022-01-05		10.100010.100010.070010.1000-8.098%1,500+0.396%
2021-12-30		10.990010.990010.990010.9900+9.028%1,482-7.734%
2021-12-29		10.090010.090010.080010.0800-4.906%400+0.595%
2021-12-28		11.130011.130010.600010.60000.000%200-4.340%
2021-12-27		10.493810.600010.493810.6000+4.433%900-4.340%
2021-12-21		10.120010.150010.120010.1500-0.441%810-0.099%
2021-12-20		10.315110.315110.195010.1950+0.542%5,000-0.539%
2021-12-17		10.080010.140010.070010.1400+0.396%9,5720.000%
2021-12-16		10.100010.100010.080010.1000-1.846%13,481+0.396%
2021-12-15		10.080010.290010.080010.2900+1.780%11,425-1.458%
2021-12-14		10.140010.140010.080010.11000.000%502+0.297%
2021-12-13		10.090010.120010.090010.1100+0.099%10,382+0.297%
2021-12-10		10.110010.120010.100010.1000-0.099%13,277+0.396%
2021-12-09		9.940010.12009.330010.1100-0.099%22,434+0.297%
2021-12-08		10.130010.130010.120010.1200-0.296%8,215+0.198%
2021-12-07		10.310010.310010.150010.1500+0.197%1,100-0.099%
2021-12-01		10.170010.180010.130010.1300-1.841%16,917+0.099%
2021-11-19		10.780010.800010.320010.3200+0.097%531-1.744%
2021-11-18		10.310010.310010.310010.31000.000%200-1.649%
2021-11-17		10.330010.330010.310010.3100-1.103%710-1.649%
2021-11-16		10.425010.425010.425010.4250-1.651%100-2.734%
2021-11-15		10.650010.800010.570010.6000+2.913%109,206-4.340%
2021-11-12		10.179610.300010.179610.3000-1.905%9,402-1.553%
2021-11-11		10.380010.500010.380010.5000+2.539%1,700-3.429%
2021-11-09		10.250010.250010.240010.24000.000%4,162-0.977%
2021-11-08		10.250010.300010.230010.2400+0.688%21,619-0.977%
2021-11-05		10.170010.185010.170010.1700-0.196%15,955-0.295%
2021-11-04		10.170010.220010.170010.1900+0.097%1,300-0.491%
2021-11-01		10.180110.180110.180110.1801+0.297%714-0.394%
2021-10-28		10.150010.150010.150010.1500-0.098%300-0.099%
2021-10-27		10.130010.160010.130010.1600+0.296%2,467-0.197%
2021-10-26		10.170010.190010.080010.1300+0.496%15,625+0.099%
2021-10-19		10.100010.100010.080010.08000.000%30,300+0.595%
2021-10-18		10.080010.090010.080010.08000.000%10,935+0.595%
2021-10-14		10.060010.080010.000010.08000.000%5,347+0.595%
2021-10-13		10.090010.090010.080010.0800-0.198%760+0.595%
2021-10-07		10.100010.100010.100010.1000+0.498%1,978+0.396%
2021-10-01		10.050010.050010.050010.05000.000%13,237+0.896%
2021-09-30		10.050010.100010.030010.05000.000%64,411+0.896%
2021-09-27		10.040010.060010.040010.0500+0.651%28,412+0.896%
2021-09-23		10.000010.05009.98509.9850+0.150%3,304+1.552%
2021-09-20		10.000010.05009.97009.9700-0.300%6,701+1.705%
2021-09-17		10.000010.000010.000010.00000.000%2,646+1.400%
2021-09-15		9.990010.00009.955010.0000+0.200%3,998+1.400%
2021-09-14		9.98009.98009.98009.9800+0.201%168+1.603%
2021-09-10		9.96009.96009.96009.96000.000%1,656+1.807%
2021-09-09		9.96009.96009.96009.9600-0.100%4,990+1.807%
2021-09-07		9.97009.97009.97009.9700-0.200%910+1.705%
2021-09-03		9.99009.99009.99009.99000.000%598+1.502%
2021-09-01		9.99009.99009.99009.99000.000%413+1.502%
2021-08-31		9.99009.99009.99009.9900-0.100%157+1.502%
2021-08-30		9.950010.00009.940010.0000+0.150%9,724+1.400%
2021-08-27		9.970010.00009.97009.9850-0.150%5,822+1.552%
2021-08-26		9.990010.00009.990010.00000.000%19,779+1.400%
2021-08-25		9.970010.00009.970010.00000.000%2,699+1.400%
2021-08-24		10.055010.055010.000010.0000+0.301%2,900+1.400%
2021-08-20		9.980010.17009.92009.9700+0.809%100,502+1.705%
2021-08-19		9.98009.98009.89009.8900-0.703%25,700+2.528%
2021-08-18		10.000010.00009.96009.9600-0.698%149,538+1.807%
2021-08-17		10.020010.100010.000010.03000.000%79,770+1.097%
2021-08-16		10.020010.060010.020010.0300-0.348%1,213+1.097%
2021-08-13		10.065010.065010.065010.0650+0.249%251,102+0.745%
2021-08-12		10.120010.130010.040010.0400+0.702%629,888+0.996%
2021-08-11		9.92009.97009.92009.9700+0.100%700+1.705%
2021-08-10		9.96009.96009.96009.9600-0.100%273+1.807%
2021-08-09		9.97009.97009.97009.9700+0.403%502+1.705%
2021-08-06		9.96009.96009.93009.9300-0.601%16,396+2.115%
2021-08-03		9.99009.99009.99009.9900-0.100%209+1.502%
2021-07-30		10.000010.000010.000010.0000-0.200%707+1.400%
2021-07-28		10.020010.020010.020010.02000.000%2+1.198%
2021-07-27		10.020010.020010.020010.02000.000%304+1.198%
2021-07-22		10.020010.020010.020010.0200+0.250%577+1.198%
2021-07-21		9.97009.99509.97009.9950-0.250%450+1.451%
2021-07-20		9.980010.02009.980010.0200+0.805%10,600+1.198%
2021-07-19		9.94009.94009.94009.9400-0.600%7+2.012%
2021-07-16		10.000010.000010.000010.0000-0.200%665+1.400%
2021-07-15		10.000010.02009.995010.0200+0.200%155,303+1.198%
2021-07-14		10.000010.00009.979210.00000.000%24,705+1.400%
2021-07-13		9.990010.00009.980010.00000.000%307,252+1.400%
2021-07-12		10.000010.010010.000010.0000+0.503%62,312+1.400%
2021-07-09		9.99009.99009.94009.9500-0.400%22,288+1.910%
2021-07-02		9.99009.99009.99009.9900+0.100%7,402+1.502%
2021-07-01		9.95009.99009.95009.9800-0.100%2,433+1.603%
2021-06-30		9.96009.99009.96009.99000.000%408+1.502%
2021-06-29		9.970010.00009.97009.9900-0.100%1,792+1.502%
2021-06-25		10.000010.00009.996210.00000.000%18,226+1.400%
2021-06-24		10.000010.000010.000010.0000+0.279%11,650+1.400%
2021-06-22		9.97229.97229.97229.9722-0.278%285+1.683%
2021-06-21		10.000010.00009.960010.0000+0.200%13,934+1.400%
2021-06-18		9.990010.00009.94009.9800-0.100%2,013+1.603%
2021-06-17		9.970010.01509.94009.9900+0.100%51,299+1.502%
2021-06-15		10.000010.00509.97999.98000.000%60,254+1.603%
2021-06-14		10.000010.03509.97009.9800-0.200%56,959+1.603%
2021-06-11		10.000010.00009.950010.00000.000%20,508+1.400%
2021-06-10		9.980010.00009.980010.00000.000%12,800+1.400%
2021-06-09		10.000010.00009.960010.0000+0.200%49,400+1.400%
2021-06-08		9.95009.98009.95009.9800-0.200%25,306+1.603%
2021-06-07		10.000010.00009.900010.0000+0.503%40,001+1.400%
2021-06-04		9.95009.95009.95009.9500-0.699%1,214+1.910%
2021-06-02		9.980010.02009.980010.0200+0.401%12,042+1.198%
2021-06-01		9.99009.99009.98009.9800+0.302%1,536+1.603%
2021-05-26		9.95009.98009.95009.9500-0.301%804+1.910%
2021-05-24		9.96009.99009.96009.9800+0.201%10,750+1.603%
2021-05-21		9.96009.96009.96009.9600-0.100%350+1.807%
2021-05-19		9.97009.97009.96649.9700-0.100%11,750+1.705%
2021-05-18		9.98009.98009.98009.98000.000%56,461+1.603%
2021-05-17		9.98009.98009.98009.9800-0.050%6,639+1.603%
2021-05-11		9.98509.98509.98509.9850-0.050%214+1.552%
2021-05-10		9.990010.00009.98119.9900-0.100%25,404+1.502%
2021-05-06		9.990010.00009.990010.0000+0.100%24,715+1.400%
2021-05-05		9.99009.99009.99009.9900-0.100%1,266+1.502%
2021-05-04		10.023110.023110.000010.0000+0.100%13,847+1.400%
2021-05-03		9.99009.99009.99009.9900+0.100%793+1.502%
2021-04-30		9.98009.98009.98009.9800-0.300%207+1.603%
2021-04-29		10.050010.050010.010010.0100+0.401%602+1.299%
2021-04-28		9.97009.97009.97009.9700-0.400%350+1.705%
2021-04-27		9.980010.01009.970010.0100-0.299%5,096+1.299%
2021-04-26		10.090010.090010.040010.0400+0.300%280,242+0.996%
2021-04-23		10.017310.038110.010010.0100+0.401%2,021+1.299%
2021-04-22		10.030010.03009.97009.9700-0.499%1,963+1.705%
2021-04-21		9.970010.04209.970010.0200-0.497%5,430+1.198%
2021-04-20		10.090010.100010.016910.0700-0.297%426,866+0.695%
2021-04-19		10.150010.150010.050010.1000+0.298%671,692+0.396%
2021-04-16		10.070010.10509.980110.0700+0.902%407,434+0.695%
2021-04-15		10.010010.10009.98009.9800+0.100%126,419+1.603%
2021-04-14		10.020010.10009.97009.9700-1.287%78,417+1.705%
2021-04-13		10.080010.100010.060010.10000.000%9,009+0.396%
2021-04-12		10.045010.140010.045010.1000+0.298%135,604+0.396%
2021-04-09		10.010010.100010.010010.0700+0.599%70,460+0.695%
2021-04-08		9.970010.01009.970010.0100+0.603%31,137+1.299%
2021-04-07		9.99209.99209.95009.9500-0.400%6,263+1.910%
2021-04-06		9.96009.99009.94009.99000.000%111,826+1.502%
2021-04-05		10.000010.01009.96009.9900+0.402%17,854+1.502%
2021-04-01		9.97009.97009.95009.9500-0.500%200,129+1.910%
2021-03-31		10.080010.090010.000010.0000-0.200%1,656+1.400%
2021-03-30		10.060010.060010.020010.0200+0.300%1,002+1.198%
2021-03-29		9.99009.99009.99009.9900+0.301%2,550+1.502%
2021-03-26		9.95009.96009.95009.9600+0.708%320+1.807%
2021-03-25		9.78009.97119.78009.8900-1.100%2,745+2.528%
2021-03-24		9.970010.19009.970010.0000+0.503%115,838+1.400%
2021-03-23		9.97509.97509.95009.9500-0.201%51,328+1.910%
2021-03-22		10.000010.19849.97009.9700-0.300%257,956+1.705%
2021-03-19		10.000010.02009.990010.00000.000%132,211+1.400%
2021-03-18		10.070010.070010.000010.00000.000%327,000+1.400%
2021-03-17		10.000010.020010.000010.0000-0.695%111,729+1.400%
2021-03-16		10.065010.090010.000010.0700+0.299%261,916+0.695%
2021-03-15		10.110010.150010.040010.0400-0.888%154,401+0.996%
2021-03-12		10.101310.150010.100010.1300+0.396%49,129+0.099%
2021-03-11		10.060010.101410.040010.0900+0.298%239,856+0.496%
2021-03-10		10.060010.080010.040010.0600-0.198%102,001+0.795%
2021-03-09		10.000010.100010.000010.0800+0.398%230,903+0.595%
2021-03-08		10.370010.370010.000010.0400+0.200%956,862+0.996%
2021-03-05		10.000010.17609.990010.02000.000%5,679,223+1.198%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC