Dark

FRSGW
First Reserve Sustainable Growth Corp. Warrant
stock NASDAQ

Inactive

Mar 7, 2023

0.0023USD-85.625%(-0.0137)18,959

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-07	0.0110	0.0110	0.0011	0.0023	-85.625%	18,959	0.000%
2023-03-06	0.0160	0.0160	0.0160	0.0160	-0.621%	2,632	-85.625%
2023-02-27	0.0161	0.0161	0.0161	0.0161	-0.617%	1,923	-85.714%
2023-02-22	0.0162	0.0162	0.0162	0.0162	-26.697%	700	-85.802%
2023-02-21	0.0166	0.0300	0.0161	0.0221	+37.267%	2,076	-89.593%
2023-02-17	0.0284	0.0284	0.0161	0.0161	-1.227%	1,040	-85.714%
2023-02-16	0.0161	0.0163	0.0161	0.0163	-45.485%	4,959	-85.890%
2023-02-10	0.0300	0.0300	0.0299	0.0299	+84.568%	200	-92.308%
2023-02-08	0.0171	0.0171	0.0161	0.0162	-19.000%	4,100	-85.802%
2023-02-07	0.0300	0.0300	0.0200	0.0200	+21.212%	2,006	-88.500%
2023-02-06	0.0160	0.0165	0.0150	0.0165	-17.910%	442	-86.061%
2023-01-31	0.0201	0.0201	0.0201	0.0201	0.000%	246,018	-88.557%
2023-01-24	0.0117	0.0471	0.0105	0.0201	+54.615%	14,730	-88.557%
2023-01-13	0.0130	0.0130	0.0130	0.0130	0.000%	300	-82.308%
2023-01-11	0.0500	0.0500	0.0130	0.0130	-74.000%	631	-82.308%
2023-01-10	0.0500	0.0500	0.0500	0.0500	+284.615%	100	-95.400%
2023-01-06	0.0130	0.0130	0.0130	0.0130	+2.362%	250	-82.308%
2022-12-30	0.0126	0.0127	0.0126	0.0127	+13.393%	200	-81.890%
2022-12-28	0.0112	0.0112	0.0112	0.0112	0.000%	700	-79.464%
2022-12-27	0.0112	0.0112	0.0112	0.0112	0.000%	671	-79.464%
2022-12-22	0.0112	0.0112	0.0112	0.0112	-44.279%	1,257	-79.464%
2022-12-21	0.0200	0.0202	0.0179	0.0201	+84.404%	53,306	-88.557%
2022-12-20	0.0103	0.0111	0.0103	0.0109	-27.815%	30,595	-78.899%
2022-12-19	0.0104	0.0151	0.0104	0.0151	+51.000%	950	-84.768%
2022-12-07	0.0700	0.0700	0.0100	0.0100	-50.249%	4,300	-77.000%
2022-12-05	0.0201	0.0201	0.0200	0.0201	+0.500%	10,400	-88.557%
2022-12-02	0.0200	0.0200	0.0200	0.0200	-0.498%	500	-88.500%
2022-11-22	0.0201	0.0201	0.0201	0.0201	0.000%	32,525	-88.557%
2022-11-17	0.0201	0.0201	0.0201	0.0201	0.000%	275	-88.557%
2022-11-16	0.0622	0.0661	0.0201	0.0201	0.000%	7,950	-88.557%
2022-11-15	0.0201	0.0201	0.0201	0.0201	+0.500%	1,379	-88.557%
2022-11-10	0.0201	0.0440	0.0200	0.0200	-50.000%	4,100	-88.500%
2022-11-09	0.0394	0.0400	0.0394	0.0400	-4.306%	5,000	-94.250%
2022-11-08	0.0402	0.0418	0.0402	0.0418	+109.000%	4,011	-94.498%
2022-11-07	0.0200	0.0200	0.0200	0.0200	-0.498%	2,000	-88.500%
2022-11-04	0.0201	0.0201	0.0201	0.0201	-1.471%	3,025	-88.557%
2022-11-01	0.0202	0.0230	0.0202	0.0204	+1.493%	79,776	-88.725%
2022-10-31	0.0201	0.0201	0.0201	0.0201	0.000%	56,060	-88.557%
2022-10-28	0.0201	0.0201	0.0201	0.0201	+0.500%	200	-88.557%
2022-10-25	0.0200	0.0200	0.0200	0.0200	-0.498%	2,000	-88.500%
2022-10-24	0.0201	0.0201	0.0201	0.0201	0.000%	3,700	-88.557%
2022-10-17	0.0201	0.0201	0.0201	0.0201	0.000%	2,415	-88.557%
2022-10-13	0.0201	0.0201	0.0201	0.0201	0.000%	125	-88.557%
2022-10-11	0.0201	0.0201	0.0201	0.0201	-28.214%	462	-88.557%
2022-10-10	0.0369	0.0369	0.0280	0.0280	-54.984%	240	-91.786%
2022-10-06	0.0591	0.0622	0.0591	0.0622	+209.453%	1,250	-96.302%
2022-10-05	0.0200	0.0201	0.0200	0.0201	-2.427%	3,087	-88.557%
2022-10-04	0.0206	0.0206	0.0205	0.0206	-45.067%	8,100	-88.835%
2022-10-03	0.0375	0.0375	0.0375	0.0375	-46.352%	176	-93.867%
2022-09-30	0.0451	0.0699	0.0450	0.0699	+77.411%	13,537	-96.710%
2022-09-29	0.0295	0.0394	0.0295	0.0394	-5.967%	10,741	-94.162%
2022-09-27	0.0513	0.0513	0.0401	0.0419	-30.167%	751	-94.511%
2022-09-26	0.0600	0.0600	0.0600	0.0600	-0.166%	365	-96.167%
2022-09-23	0.0621	0.0621	0.0601	0.0601	-14.143%	701	-96.173%
2022-09-20	0.0700	0.0700	0.0700	0.0700	-12.500%	500	-96.714%
2022-09-19	0.0800	0.0800	0.0800	0.0800	+4.167%	500	-97.125%
2022-09-15	0.0768	0.0768	0.0768	0.0768	-4.000%	1,000	-97.005%
2022-09-14	0.0800	0.0800	0.0800	0.0800	-11.111%	200	-97.125%
2022-09-06	0.0900	0.0900	0.0800	0.0900	0.000%	2,351	-97.444%
2022-09-01	0.0800	0.0900	0.0800	0.0900	+56.522%	684	-97.444%
2022-08-30	0.0800	0.0800	0.0356	0.0575	+442.453%	3,338	-96.000%
2022-08-29	0.0800	0.0803	0.0099	0.0106	-89.400%	6,860	-78.302%
2022-08-26	0.1124	0.1145	0.1000	0.1000	-27.536%	1,424	-97.700%
2022-08-25	0.1380	0.1380	0.1380	0.1380	-0.072%	274	-98.333%
2022-08-24	0.1490	0.1490	0.1381	0.1381	-13.688%	544	-98.335%
2022-08-19	0.1600	0.1600	0.1600	0.1600	+18.694%	0	-98.563%
2022-08-18	0.1648	0.1648	0.1348	0.1348	-29.053%	1,000	-98.294%
2022-08-17	0.1900	0.1900	0.1900	0.1900	+85.366%	3,682	-98.789%
2022-08-15	0.1025	0.1025	0.1025	0.1025	-35.938%	175	-97.756%
2022-08-11	0.1600	0.1600	0.1600	0.1600	-15.834%	62,500	-98.563%
2022-08-03	0.1901	0.1901	0.1901	0.1901	+0.053%	850	-98.790%
2022-08-01	0.2100	0.2100	0.1900	0.1900	+35.424%	4,311	-98.789%
2022-07-22	0.1403	0.1403	0.1403	0.1403	+0.214%	100	-98.361%
2022-07-21	0.1400	0.1400	0.1400	0.1400	-12.500%	50,000	-98.357%
2022-07-20	0.1600	0.1600	0.1600	0.1600	-5.938%	74,715	-98.563%
2022-07-19	0.1700	0.1701	0.1700	0.1701	+6.313%	400	-98.648%
2022-07-18	0.1600	0.1600	0.1600	0.1600	-5.882%	4,047	-98.563%
2022-07-15	0.1700	0.1700	0.1700	0.1700	-0.059%	12,600	-98.647%
2022-07-13	0.1701	0.1701	0.1701	0.1701	-5.500%	1,200	-98.648%
2022-07-12	0.1800	0.1800	0.1800	0.1800	-0.056%	12,600	-98.722%
2022-07-08	0.1800	0.1805	0.1800	0.1801	+0.056%	54,288	-98.723%
2022-07-07	0.1800	0.1800	0.1800	0.1800	+12.500%	1,280	-98.722%
2022-07-06	0.1600	0.1600	0.1600	0.1600	+8.770%	6,200	-98.563%
2022-07-05	0.1471	0.1471	0.1471	0.1471	-18.368%	184	-98.436%
2022-07-01	0.1500	0.2300	0.1500	0.1802	+80.020%	22,212	-98.724%
2022-06-28	0.1001	0.1001	0.1001	0.1001	0.000%	300	-97.702%
2022-06-23	0.1001	0.1001	0.1001	0.1001	0.000%	284	-97.702%
2022-06-21	0.1300	0.1300	0.1001	0.1001	-29.007%	5,214	-97.702%
2022-06-15	0.1410	0.1410	0.1410	0.1410	+8.378%	118	-98.369%
2022-06-14	0.1301	0.1301	0.1301	0.1301	-8.121%	19,952	-98.232%
2022-06-13	0.1416	0.1416	0.1416	0.1416	+17.902%	702	-98.376%
2022-06-10	0.1201	0.1201	0.1201	0.1201	0.000%	1,139	-98.085%
2022-06-08	0.1201	0.1201	0.1201	0.1201	0.000%	3,231	-98.085%
2022-06-07	0.1201	0.1201	0.1201	0.1201	0.000%	495	-98.085%
2022-06-06	0.1201	0.1201	0.1201	0.1201	+0.083%	830	-98.085%
2022-06-03	0.1200	0.1200	0.1200	0.1200	0.000%	363	-98.083%
2022-06-01	0.1200	0.1200	0.1200	0.1200	-33.073%	1,835	-98.083%
2022-05-31	0.1400	0.1793	0.1382	0.1793	+26.268%	32,772	-98.717%
2022-05-26	0.1842	0.1842	0.1364	0.1420	+2.973%	54,633	-98.380%
2022-05-24	0.1300	0.1779	0.1300	0.1379	+6.077%	250,406	-98.332%
2022-05-23	0.1300	0.1300	0.1300	0.1300	0.000%	9,600	-98.231%
2022-05-20	0.1300	0.1300	0.1300	0.1300	-18.750%	100	-98.231%
2022-05-19	0.2225	0.2225	0.1562	0.1600	-12.807%	3,648	-98.563%
2022-05-18	0.1238	0.2400	0.1238	0.1835	-3.370%	1,854	-98.747%
2022-05-17	0.1499	0.1899	0.1450	0.1899	+24.361%	4,751	-98.789%
2022-05-16	0.1215	0.2063	0.1111	0.1527	-15.167%	4,210	-98.494%
2022-05-13	0.1800	0.1800	0.1800	0.1800	-6.152%	200	-98.722%
2022-05-12	0.1200	0.1918	0.0679	0.1918	+19.875%	60,103	-98.801%
2022-05-11	0.2001	0.2001	0.1600	0.1600	-20.000%	1,951	-98.563%
2022-05-10	0.2715	0.2715	0.2000	0.2000	-0.100%	338	-98.850%
2022-05-09	0.2715	0.2715	0.2002	0.2002	-19.920%	15,858	-98.851%
2022-05-05	0.2500	0.2500	0.2500	0.2500	-1.961%	400	-99.080%
2022-05-04	0.2600	0.2600	0.2500	0.2550	-4.922%	6,555	-99.098%
2022-05-02	0.2683	0.2690	0.2682	0.2682	0.000%	18,932	-99.142%
2022-04-29	0.2682	0.2682	0.2682	0.2682	-0.037%	3,804	-99.142%
2022-04-28	0.2683	0.2683	0.2683	0.2683	-5.561%	1,000	-99.143%
2022-04-27	0.2682	0.2841	0.2682	0.2841	+5.928%	21,835	-99.190%
2022-04-26	0.2683	0.2715	0.2649	0.2682	-10.600%	19,236	-99.142%
2022-04-22	0.3000	0.3000	0.3000	0.3000	+11.815%	1,100	-99.233%
2022-04-21	0.2683	0.2960	0.2682	0.2683	-5.760%	11,947	-99.143%
2022-04-20	0.2684	0.3076	0.2684	0.2847	-3.850%	30,434	-99.192%
2022-04-19	0.2682	0.3000	0.2682	0.2961	+2.103%	2,519	-99.223%
2022-04-18	0.2684	0.2900	0.2673	0.2900	-3.333%	256,087	-99.207%
2022-04-12	0.3000	0.3000	0.3000	0.3000	-7.522%	603	-99.233%
2022-04-11	0.2683	0.3244	0.2683	0.3244	-7.314%	476	-99.291%
2022-04-08	0.3500	0.3500	0.3500	0.3500	+20.110%	100	-99.343%
2022-04-07	0.3304	0.3304	0.2913	0.2914	-2.899%	3,627	-99.211%
2022-04-06	0.2983	0.3050	0.2981	0.3001	-18.892%	9,950	-99.234%
2022-04-05	0.2734	0.3700	0.2700	0.3700	+15.625%	26,583	-99.378%
2022-04-04	0.3000	0.3300	0.2899	0.3200	+4.405%	91,640	-99.281%
2022-04-01	0.3100	0.3204	0.3063	0.3065	-1.129%	32,517	-99.250%
2022-03-31	0.3104	0.3600	0.3003	0.3100	-20.513%	9,993	-99.258%
2022-03-30	0.3989	0.3989	0.3900	0.3900	-1.565%	2,225	-99.410%
2022-03-29	0.3790	0.3963	0.3100	0.3962	+29.182%	38,548	-99.419%
2022-03-28	0.4100	0.4100	0.3001	0.3067	-25.195%	12,707	-99.250%
2022-03-25	0.3200	0.4100	0.2800	0.4100	+26.504%	150,319	-99.439%
2022-03-24	0.2798	0.3253	0.2740	0.3241	+20.037%	13,990	-99.290%
2022-03-23	0.2351	0.2704	0.2351	0.2700	+3.886%	69,406	-99.148%
2022-03-22	0.2401	0.2683	0.2401	0.2599	+10.596%	9,805	-99.115%
2022-03-21	0.2301	0.2350	0.2300	0.2350	+1.468%	95,100	-99.021%
2022-03-18	0.2300	0.2449	0.2300	0.2316	+0.652%	61,994	-99.007%
2022-03-17	0.2490	0.2600	0.1830	0.2301	-25.774%	422,349	-99.000%
2022-03-16	0.3500	0.3505	0.2749	0.3100	-6.061%	25,617	-99.258%
2022-03-15	0.3300	0.3300	0.3300	0.3300	-2.453%	100	-99.303%
2022-03-14	0.2800	0.3399	0.2800	0.3383	+0.985%	5,734	-99.320%
2022-03-11	0.3499	0.3499	0.3000	0.3350	-5.767%	11,249	-99.313%
2022-03-10	0.3300	0.3799	0.3300	0.3555	+6.215%	9,057	-99.353%
2022-03-09	0.4000	0.4194	0.3100	0.3347	-20.215%	127,739	-99.313%
2022-03-08	0.4099	0.4196	0.4099	0.4195	+3.580%	3,897	-99.452%
2022-03-07	0.4001	0.4100	0.3900	0.4050	+3.846%	63,358	-99.432%
2022-03-04	0.4139	0.4337	0.3900	0.3900	-7.997%	256,672	-99.410%
2022-03-03	0.4400	0.4400	0.4160	0.4239	-3.175%	31,685	-99.457%
2022-03-02	0.4300	0.4378	0.3940	0.4378	-0.500%	17,928	-99.475%
2022-03-01	0.4500	0.4500	0.4400	0.4400	-2.222%	8,333	-99.477%
2022-02-28	0.4800	0.5100	0.4430	0.4500	+2.273%	20,523	-99.489%
2022-02-25	0.4402	0.4456	0.4399	0.4400	-1.412%	13,775	-99.477%
2022-02-24	0.4407	0.4463	0.4400	0.4463	-0.822%	30,987	-99.485%
2022-02-23	0.4500	0.4500	0.4500	0.4500	-9.982%	280	-99.489%
2022-02-22	0.4900	0.4999	0.4429	0.4999	-0.020%	3,450	-99.540%
2022-02-18	0.5118	0.5118	0.4743	0.5000	+6.428%	4,513	-99.540%
2022-02-17	0.4700	0.4700	0.4059	0.4698	-0.064%	14,616	-99.510%
2022-02-16	0.4500	0.5018	0.4500	0.4701	-4.061%	6,431	-99.511%
2022-02-15	0.4800	0.5223	0.4800	0.4900	+10.585%	19,868	-99.531%
2022-02-14	0.4450	0.4450	0.4431	0.4431	+1.442%	3,725	-99.481%
2022-02-11	0.4500	0.4518	0.3999	0.4368	-2.933%	213,085	-99.473%
2022-02-10	0.5200	0.5200	0.4498	0.4500	-4.255%	38,898	-99.489%
2022-02-09	0.5000	0.5000	0.4500	0.4700	-1.529%	50,037	-99.511%
2022-02-08	0.4598	0.4901	0.4500	0.4773	+6.067%	20,146	-99.518%
2022-02-07	0.5499	0.5499	0.4500	0.4500	-6.250%	68,665	-99.489%
2022-02-04	0.4750	0.4800	0.4500	0.4800	+6.667%	65,235	-99.521%
2022-02-03	0.4599	0.4698	0.4500	0.4500	+0.044%	33,618	-99.489%
2022-02-02	0.4615	0.4800	0.4412	0.4498	-0.044%	220,458	-99.489%
2022-02-01	0.4799	0.4800	0.4500	0.4500	+0.022%	14,509	-99.489%
2022-01-31	0.4500	0.5098	0.4450	0.4499	-0.022%	30,680	-99.489%
2022-01-28	0.5001	0.5800	0.4201	0.4500	-19.657%	74,344	-99.489%
2022-01-27	0.6000	0.6000	0.5364	0.5601	-6.650%	1,459	-99.589%
2022-01-26	0.6299	0.6299	0.5529	0.6000	+5.245%	21,360	-99.617%
2022-01-25	0.6250	0.6500	0.5701	0.5701	+0.105%	36,560	-99.597%
2022-01-24	0.5701	0.6100	0.5300	0.5695	-5.099%	18,275	-99.596%
2022-01-21	0.6600	0.6600	0.5902	0.6001	-4.761%	24,147	-99.617%
2022-01-20	0.6800	0.7292	0.6301	0.6301	-5.955%	25,349	-99.635%
2022-01-19	0.6700	0.6700	0.6700	0.6700	+3.061%	151	-99.657%
2022-01-18	0.6900	0.6901	0.6451	0.6501	-5.783%	37,732	-99.646%
2022-01-14	0.7398	0.7400	0.6495	0.6900	-0.332%	32,376	-99.667%
2022-01-13	0.7256	0.7300	0.6923	0.6923	-6.433%	19,484	-99.668%
2022-01-12	0.7801	0.7874	0.7301	0.7399	-7.339%	23,695	-99.689%
2022-01-11	0.7999	0.7999	0.7600	0.7985	+5.066%	10,523	-99.712%
2022-01-10	0.7899	0.7999	0.7600	0.7600	0.000%	9,728	-99.697%
2022-01-07	0.7899	0.7999	0.7501	0.7600	+1.091%	5,236	-99.697%
2022-01-06	0.7500	0.8000	0.7500	0.7518	-4.229%	21,959	-99.694%
2022-01-05	0.8301	0.8301	0.7700	0.7850	-4.268%	29,300	-99.707%
2022-01-04	0.7800	0.8499	0.7800	0.8200	+2.500%	6,059	-99.720%
2022-01-03	0.8301	0.8392	0.7500	0.8000	-2.439%	29,886	-99.713%
2021-12-31	0.7701	0.8201	0.7701	0.8200	+1.247%	6,993	-99.720%
2021-12-30	0.8499	0.8500	0.8099	0.8099	-3.583%	9,912	-99.716%
2021-12-29	0.8600	0.8919	0.8400	0.8400	-1.176%	5,702	-99.726%
2021-12-28	0.8301	0.9399	0.8200	0.8500	+6.250%	13,174	-99.729%
2021-12-27	0.8023	0.8299	0.8000	0.8000	-5.882%	18,885	-99.713%
2021-12-23	0.9000	0.9000	0.8003	0.8500	+1.190%	12,676	-99.729%
2021-12-22	0.8301	0.8400	0.7547	0.8400	-6.636%	23,972	-99.726%
2021-12-21	0.8798	0.8999	0.7974	0.8997	+5.847%	39,995	-99.744%
2021-12-20	0.8600	0.9398	0.8500	0.8500	0.000%	11,975	-99.729%
2021-12-17	0.8400	0.8799	0.7601	0.8500	0.000%	44,953	-99.729%
2021-12-16	1.0500	1.0500	0.8300	0.8500	-3.409%	60,149	-99.729%
2021-12-15	0.9000	0.9000	0.8385	0.8800	-4.337%	21,045	-99.739%
2021-12-14	0.9200	0.9335	0.8701	0.9199	-1.097%	59,330	-99.750%
2021-12-13	0.9598	0.9598	0.9300	0.9301	-3.115%	7,161	-99.753%
2021-12-10	1.0000	1.0000	0.8700	0.9600	-4.000%	30,790	-99.760%
2021-12-09	1.0400	1.0400	0.9800	1.0000	-6.103%	86,026	-99.770%
2021-12-08	1.0600	1.0733	1.0400	1.0650	-0.467%	11,123	-99.784%
2021-12-07	1.0600	1.1000	1.0299	1.0700	+3.883%	46,530	-99.785%
2021-12-06	1.0300	1.0300	1.0300	1.0300	-6.364%	35,906	-99.777%
2021-12-03	1.1850	1.1850	1.0100	1.1000	-4.348%	63,803	-99.791%
2021-12-02	1.1500	1.2399	1.1450	1.1500	-7.251%	26,254	-99.800%
2021-12-01	1.2600	1.3600	1.1600	1.2399	-3.140%	42,425	-99.815%
2021-11-29	1.3000	1.3200	1.2801	1.2801	-3.752%	25,325	-99.820%
2021-11-26	1.2700	1.3300	1.2600	1.3300	-2.206%	10,861	-99.827%
2021-11-24	1.3000	1.3600	1.2900	1.3600	+0.741%	47,503	-99.831%
2021-11-23	1.4750	1.4800	1.3500	1.3500	-1.366%	30,048	-99.830%
2021-11-22	1.4000	1.4400	1.3400	1.3687	-9.358%	75,307	-99.832%
2021-11-19	1.5200	1.8099	1.5000	1.5100	0.000%	108,086	-99.848%
2021-11-18	1.6300	1.6300	1.5000	1.5100	-1.948%	98,001	-99.848%
2021-11-17	1.7600	1.7600	1.5000	1.5400	-12.500%	125,324	-99.851%
2021-11-16	1.8000	1.8200	1.5300	1.7600	-4.865%	215,561	-99.869%
2021-11-15	1.9200	1.9200	1.6900	1.8500	+38.060%	483,120	-99.876%
2021-11-12	1.3500	1.4100	1.2600	1.3400	+8.943%	168,714	-99.828%
2021-11-11	1.2000	1.3400	1.1600	1.2300	+6.957%	61,100	-99.813%
2021-11-10	1.2700	1.2700	1.1100	1.1500	-14.179%	105,398	-99.800%
2021-11-09	1.3200	1.3601	1.2200	1.3400	-0.741%	106,404	-99.828%
2021-11-08	1.4200	1.4500	1.2100	1.3500	+17.391%	259,186	-99.830%
2021-11-05	1.1500	1.2000	1.0900	1.1500	0.000%	31,151	-99.800%
2021-11-04	1.1100	1.2799	1.1000	1.1500	+4.545%	53,798	-99.800%
2021-11-03	1.1400	1.1400	1.0899	1.1000	0.000%	37,493	-99.791%
2021-11-02	1.1000	1.1467	1.0704	1.1000	+0.009%	74,552	-99.791%
2021-11-01	1.2200	1.2200	1.0999	1.0999	-0.009%	28,204	-99.791%
2021-10-29	1.0800	1.1400	1.0800	1.1000	+4.762%	71,302	-99.791%
2021-10-28	1.0100	1.1200	1.0100	1.0500	-3.670%	39,621	-99.781%
2021-10-27	1.0000	1.0900	0.9700	1.0900	+13.235%	82,890	-99.789%
2021-10-26	1.0700	1.2700	0.8900	0.9626	+6.956%	173,567	-99.761%
2021-10-25	0.8950	0.9050	0.8360	0.9000	+5.882%	43,815	-99.744%
2021-10-22	0.8600	0.9000	0.8500	0.8500	+2.410%	26,494	-99.729%
2021-10-21	0.8101	0.8500	0.8100	0.8300	+3.093%	20,060	-99.723%
2021-10-20	0.8000	0.8500	0.7646	0.8051	-3.000%	17,295	-99.714%
2021-10-19	0.8499	0.8500	0.8300	0.8300	-0.599%	15,541	-99.723%
2021-10-18	0.8351	0.8400	0.8000	0.8350	+3.086%	60,939	-99.725%
2021-10-15	0.8300	0.8300	0.8100	0.8100	0.000%	5,985	-99.716%
2021-10-14	0.7409	0.8200	0.7409	0.8100	+1.250%	153,714	-99.716%
2021-10-13	0.7900	0.8051	0.7900	0.8000	-0.633%	42,442	-99.713%
2021-10-12	0.8000	0.8301	0.8000	0.8051	+0.637%	45,425	-99.714%
2021-10-11	0.8000	0.8000	0.7431	0.8000	-1.235%	59,896	-99.713%
2021-10-08	0.8000	0.8100	0.7995	0.8100	0.000%	5,000	-99.716%
2021-10-07	0.7940	0.8299	0.7940	0.8100	+2.015%	8,205	-99.716%
2021-10-06	0.7402	0.8000	0.7402	0.7940	+1.782%	15,856	-99.710%
2021-10-05	0.7576	0.8299	0.7576	0.7801	-3.691%	15,476	-99.705%
2021-10-04	0.8240	0.8240	0.7602	0.8100	-2.410%	9,830	-99.716%
2021-10-01	0.8700	0.8799	0.7600	0.8300	+0.606%	82,790	-99.723%
2021-09-30	0.8001	0.8499	0.8000	0.8250	+0.597%	31,641	-99.721%
2021-09-29	0.8498	0.8498	0.8198	0.8201	-3.506%	11,456	-99.720%
2021-09-28	0.8401	0.8499	0.7899	0.8499	+6.237%	13,152	-99.729%
2021-09-27	0.8201	0.8300	0.8000	0.8000	+3.910%	27,440	-99.713%
2021-09-24	0.8205	0.8499	0.7699	0.7699	-6.087%	24,179	-99.701%
2021-09-23	0.7400	0.8253	0.7400	0.8198	+5.103%	9,638	-99.719%
2021-09-22	0.7605	0.7800	0.7601	0.7800	+1.312%	17,681	-99.705%
2021-09-21	0.9000	1.0400	0.7210	0.7699	+10.001%	14,615	-99.701%
2021-09-20	0.8300	0.8300	0.6701	0.6999	-6.668%	25,121	-99.671%
2021-09-17	0.7499	0.7499	0.7000	0.7499	+0.267%	500	-99.693%
2021-09-16	0.6615	0.7501	0.6585	0.7479	+1.755%	12,898	-99.692%
2021-09-15	0.6901	0.7616	0.6800	0.7350	+9.375%	43,805	-99.687%
2021-09-14	0.6700	0.6749	0.6350	0.6720	+1.022%	8,114	-99.658%
2021-09-13	0.6701	0.7313	0.6100	0.6652	-0.716%	77,162	-99.654%
2021-09-10	0.6500	0.6851	0.6001	0.6700	+1.515%	24,355	-99.657%
2021-09-09	0.6100	0.6999	0.6100	0.6600	+10.608%	65,524	-99.652%
2021-09-08	0.6100	0.6550	0.5500	0.5967	+0.269%	80,121	-99.615%
2021-09-07	0.6000	0.6799	0.5600	0.5951	-0.817%	36,175	-99.614%
2021-09-03	0.6500	0.7500	0.5907	0.6000	-7.692%	83,475	-99.617%
2021-09-02	0.7899	0.7899	0.6500	0.6500	+8.333%	4,000	-99.646%
2021-09-01	0.6000	0.6700	0.6000	0.6000	-9.105%	34,012	-99.617%
2021-08-31	0.7050	0.7050	0.6300	0.6601	0.000%	5,548	-99.652%
2021-08-30	0.7200	0.7894	0.6505	0.6601	+9.397%	26,654	-99.652%
2021-08-27	0.7898	0.7898	0.6034	0.6034	-18.459%	31,284	-99.619%
2021-08-26	0.7000	0.7400	0.7000	0.7400	-0.243%	809	-99.689%
2021-08-25	0.7299	0.7941	0.6000	0.7418	+15.906%	63,563	-99.690%
2021-08-24	0.6998	0.6999	0.6400	0.6400	-1.538%	29,002	-99.641%
2021-08-23	0.7199	0.7200	0.6200	0.6500	+4.839%	16,532	-99.646%
2021-08-20	0.7199	0.7500	0.6000	0.6200	-10.145%	40,697	-99.629%
2021-08-19	0.6800	0.7418	0.6300	0.6900	+1.920%	30,614	-99.667%
2021-08-18	0.8200	0.8200	0.6500	0.6770	-20.353%	72,372	-99.660%
2021-08-17	0.9501	0.9502	0.8002	0.8500	-13.265%	44,478	-99.729%
2021-08-16	1.1400	1.1400	0.9800	0.9800	-1.010%	4,045	-99.765%
2021-08-13	1.0000	1.0000	0.9900	0.9900	+1.279%	80,530	-99.768%
2021-08-12	1.2100	1.2140	0.8750	0.9775	-10.321%	304,476	-99.765%
2021-08-09	1.2699	1.2699	1.0900	1.0900	+6.863%	5,567	-99.789%
2021-08-05	1.1100	1.1100	1.0200	1.0200	-7.273%	1,476	-99.775%
2021-08-04	1.1000	1.1000	1.1000	1.1000	+1.852%	400	-99.791%
2021-08-03	1.1700	1.1700	1.0800	1.0800	-4.425%	2,100	-99.787%
2021-08-02	1.1400	1.1898	1.0900	1.1300	+1.802%	1,305	-99.796%
2021-07-30	1.1501	1.1525	1.1100	1.1100	-7.500%	2,129	-99.793%
2021-07-26	1.4500	1.4500	1.2000	1.2000	-4.000%	5,650	-99.808%
2021-07-20	1.3850	1.3850	1.2200	1.2500	+2.459%	600	-99.816%
2021-07-19	1.1500	1.2200	1.1500	1.2200	+1.667%	19,600	-99.811%
2021-07-16	1.2100	1.2100	1.2000	1.2000	-3.614%	3,700	-99.808%
2021-07-13	1.4000	1.4000	1.2450	1.2450	+3.750%	10,919	-99.815%
2021-07-12	1.1600	1.2000	1.1600	1.2000	+4.348%	12,507	-99.808%
2021-07-09	1.1500	1.1600	1.1500	1.1500	+3.139%	2,159	-99.800%
2021-07-08	1.0900	1.1150	1.0900	1.1150	-3.043%	14,600	-99.794%
2021-07-07	1.1600	1.1600	1.1500	1.1500	0.000%	13,284	-99.800%
2021-07-06	1.1500	1.1500	1.1500	1.1500	+0.017%	7,250	-99.800%
2021-07-01	1.1500	1.1500	1.1498	1.1498	-0.017%	3,378	-99.800%
2021-06-30	1.2000	1.2000	1.1500	1.1500	-4.167%	300	-99.800%
2021-06-29	1.2000	1.2000	1.2000	1.2000	0.000%	200	-99.808%
2021-06-28	1.1900	1.2000	1.1900	1.2000	+6.195%	1,244	-99.808%
2021-06-25	1.1300	1.1500	1.1300	1.1300	0.000%	3,000	-99.796%
2021-06-24	1.1500	1.1500	1.1300	1.1300	+2.727%	3,000	-99.796%
2021-06-21	1.0700	1.1100	1.0700	1.1000	+2.804%	2,974	-99.791%
2021-06-18	1.0800	1.0800	1.0700	1.0700	+1.905%	1,230	-99.785%
2021-06-17	1.0600	1.0600	1.0500	1.0500	+0.962%	2,550	-99.781%
2021-06-15	1.0300	1.0800	1.0300	1.0400	-0.952%	5,571	-99.779%
2021-06-14	1.0700	1.0700	1.0300	1.0500	-11.017%	35,920	-99.781%
2021-06-11	1.0900	1.2100	1.0900	1.1800	+7.400%	1,799	-99.805%
2021-06-10	1.0000	1.1000	1.0000	1.0987	+10.980%	8,219	-99.791%
2021-06-09	0.9700	0.9999	0.9500	0.9900	+13.806%	4,612	-99.768%
2021-06-07	1.0000	1.0000	0.8450	0.8699	-7.457%	7,578	-99.736%
2021-06-03	0.8500	0.9400	0.8500	0.9400	+4.444%	201,694	-99.755%
2021-06-01	0.8999	0.9000	0.8999	0.9000	0.000%	1,471	-99.744%
2021-05-28	0.9001	0.9001	0.9000	0.9000	+16.868%	1,260	-99.744%
2021-05-20	0.8000	0.8000	0.7701	0.7701	-9.293%	20,289	-99.701%
2021-05-19	0.8501	0.8501	0.8490	0.8490	-0.118%	1,892	-99.729%
2021-05-18	1.0200	1.0200	0.8200	0.8500	-34.866%	16,344	-99.729%
2021-05-11	1.3050	1.3050	1.3050	1.3050	+1.163%	133	-99.824%
2021-05-10	1.1100	1.2900	1.1100	1.2900	+29.000%	5,150	-99.822%
2021-05-06	1.0000	1.0000	1.0000	1.0000	-16.479%	10,899	-99.770%
2021-05-03	1.1500	1.2000	1.1500	1.1973	+8.845%	6,262	-99.808%
2021-04-30	1.3500	1.3500	1.1000	1.1000	+5.769%	13,788	-99.791%
2021-04-29	0.8000	1.0400	0.7577	1.0400	0.000%	1,801	-99.779%

.dark-mode .g2Q15x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2Q15x{ color: #333333; background-color: white; border: 2px solid #333333; }FRSGWFirst Reserve Sustainable Growth Corp. Warrantstock NASDAQ

FRSGW
First Reserve Sustainable Growth Corp. Warrant
stock NASDAQ