Dark

FRX
Forest Road Acquisition Corp.
stock NYSE

Inactive

Jun 25, 2021

12.00USD+6.952%(+0.78)3,958,568

Pre-market

0.00USD-100.000%(-11.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	11.3600	12.3400	11.3600	12.0000	+6.952%	3,958,568	0.000%
2021-06-24	10.6100	11.4400	10.1700	11.2200	+8.197%	5,068,153	+6.952%
2021-06-23	10.1000	10.5900	10.0100	10.3700	+3.908%	2,457,671	+15.718%
2021-06-22	9.9500	10.0500	9.7950	9.9800	+0.706%	1,516,269	+20.240%
2021-06-21	9.9400	9.9800	9.8300	9.9100	-0.801%	1,767,576	+21.090%
2021-06-18	10.0200	10.0300	9.9700	9.9900	-0.200%	2,152,507	+20.120%
2021-06-17	10.0500	10.0600	9.9900	10.0100	-0.100%	1,307,556	+19.880%
2021-06-16	10.1000	10.1200	10.0050	10.0200	-0.100%	1,287,842	+19.760%
2021-06-15	10.3100	10.3100	9.9900	10.0300	-2.242%	1,729,055	+19.641%
2021-06-14	10.5100	10.5200	10.2000	10.2600	-0.965%	1,399,409	+16.959%
2021-06-11	10.3500	10.4200	10.3200	10.3600	+0.388%	1,033,902	+15.830%
2021-06-10	10.3300	10.4150	10.1550	10.3200	0.000%	1,426,874	+16.279%
2021-06-09	11.1000	11.1300	10.2700	10.3200	-0.674%	5,614,875	+16.279%
2021-06-08	10.1200	10.5500	10.0800	10.3900	+2.973%	2,679,061	+15.496%
2021-06-07	10.1500	10.1600	10.0600	10.0900	-0.296%	602,816	+18.930%
2021-06-04	10.0100	10.1300	9.9850	10.1200	+1.301%	1,787,424	+18.577%
2021-06-03	9.9700	10.0300	9.9600	9.9900	-0.200%	1,010,716	+20.120%
2021-06-02	10.0400	10.0800	9.9800	10.0100	-0.299%	858,130	+19.880%
2021-06-01	10.0300	10.1300	10.0100	10.0400	0.000%	2,465,738	+19.522%
2021-05-28	9.9700	10.1800	9.9600	10.0400	+0.803%	1,335,650	+19.522%
2021-05-27	9.9500	9.9700	9.9300	9.9600	-0.100%	859,086	+20.482%
2021-05-26	9.9200	9.9700	9.9200	9.9700	+0.403%	633,664	+20.361%
2021-05-25	9.9300	9.9500	9.9100	9.9300	+0.101%	286,679	+20.846%
2021-05-24	9.9700	9.9800	9.9100	9.9200	-0.402%	642,869	+20.968%
2021-05-21	10.0000	10.0000	9.9600	9.9600	+0.101%	503,434	+20.482%
2021-05-20	10.0000	10.0100	9.9500	9.9500	-0.201%	883,899	+20.603%
2021-05-19	9.9200	10.0000	9.8800	9.9700	+0.201%	811,760	+20.361%
2021-05-18	9.9400	9.9800	9.9100	9.9500	+0.201%	270,598	+20.603%
2021-05-17	9.8900	9.9400	9.8900	9.9300	+0.101%	397,703	+20.846%
2021-05-14	9.9100	9.9600	9.9100	9.9200	+0.202%	502,499	+20.968%
2021-05-13	9.9800	9.9800	9.8900	9.9000	-0.802%	851,551	+21.212%
2021-05-12	9.9700	10.0200	9.9300	9.9800	+0.201%	1,129,260	+20.240%
2021-05-11	9.8800	9.9800	9.8300	9.9600	+0.101%	1,048,892	+20.482%
2021-05-10	10.0600	10.0600	9.9100	9.9500	-1.192%	759,937	+20.603%
2021-05-07	10.0200	10.1199	9.9900	10.0700	+0.499%	646,794	+19.166%
2021-05-06	10.0300	10.0500	9.9950	10.0200	-0.299%	846,144	+19.760%
2021-05-05	10.0200	10.1300	10.0100	10.0500	-0.099%	646,936	+19.403%
2021-05-04	10.0400	10.0900	9.9800	10.0600	+0.299%	1,274,705	+19.284%
2021-05-03	10.0900	10.1100	10.0200	10.0300	-0.100%	828,648	+19.641%
2021-04-30	9.9900	10.0800	9.9900	10.0400	+0.200%	591,149	+19.522%
2021-04-29	9.9800	10.0300	9.9800	10.0200	+0.502%	638,140	+19.760%
2021-04-28	10.0000	10.0500	9.9700	9.9700	-0.300%	594,770	+20.361%
2021-04-27	10.0100	10.0250	9.9500	10.0000	0.000%	1,061,699	+20.000%
2021-04-26	10.1400	10.1421	9.9800	10.0000	-0.100%	1,073,567	+20.000%
2021-04-23	9.9100	10.0400	9.9100	10.0100	+1.009%	1,882,537	+19.880%
2021-04-22	9.9200	9.9600	9.8900	9.9100	0.000%	1,089,711	+21.090%
2021-04-21	9.8800	9.9200	9.8633	9.9100	+0.101%	611,101	+21.090%
2021-04-20	9.9000	9.9400	9.8900	9.9000	0.000%	998,203	+21.212%
2021-04-19	9.9500	9.9600	9.8800	9.9000	-0.802%	2,881,515	+21.212%
2021-04-16	9.9500	10.0000	9.9100	9.9800	+0.504%	1,362,753	+20.240%
2021-04-15	9.9700	9.9800	9.9300	9.9300	-0.401%	1,625,817	+20.846%
2021-04-14	9.9600	10.0100	9.9500	9.9700	+0.201%	1,096,013	+20.361%
2021-04-13	10.0400	10.0400	9.9500	9.9500	-0.599%	1,381,094	+20.603%
2021-04-12	10.0500	10.0800	10.0000	10.0100	-0.398%	964,334	+19.880%
2021-04-09	10.1200	10.2900	10.0350	10.0500	-0.495%	1,062,593	+19.403%
2021-04-08	10.0500	10.2300	10.0000	10.1000	+0.899%	1,251,681	+18.812%
2021-04-07	10.0500	10.0800	9.9950	10.0100	-0.199%	1,614,387	+19.880%
2021-04-06	10.1000	10.1100	10.0100	10.0300	-0.791%	1,727,933	+19.641%
2021-04-05	10.0600	10.1400	10.0200	10.1100	+0.497%	1,439,349	+18.694%
2021-04-01	10.1300	10.1800	10.0000	10.0600	-0.593%	2,895,276	+19.284%
2021-03-31	10.2000	10.2100	10.0500	10.1200	+0.099%	2,005,096	+18.577%
2021-03-30	10.1700	10.3300	10.0900	10.1100	-1.940%	1,076,305	+18.694%
2021-03-29	10.1700	10.4500	10.0850	10.3100	+0.585%	1,258,516	+16.392%
2021-03-26	10.1000	10.6500	10.0300	10.2500	+1.085%	1,134,356	+17.073%
2021-03-25	9.9200	10.2500	9.7200	10.1400	+0.297%	2,273,111	+18.343%
2021-03-24	10.4000	10.4300	10.0100	10.1100	-2.319%	2,149,460	+18.694%
2021-03-23	10.6200	10.6900	10.3200	10.3500	-3.541%	1,400,787	+15.942%
2021-03-22	10.8200	10.9000	10.5800	10.7300	+0.657%	893,833	+11.836%
2021-03-19	10.7500	10.7800	10.5100	10.6600	-1.205%	1,226,900	+12.570%
2021-03-18	10.8600	11.1000	10.6900	10.7900	-1.371%	1,454,986	+11.214%
2021-03-17	10.9300	11.2050	10.8100	10.9400	-2.669%	1,409,521	+9.689%
2021-03-16	11.5900	11.6300	11.0200	11.2400	-3.767%	1,733,132	+6.762%
2021-03-15	11.6500	11.9900	11.5200	11.6800	-0.256%	1,222,562	+2.740%
2021-03-12	11.1000	11.7700	11.1000	11.7100	+4.181%	1,585,293	+2.477%
2021-03-11	11.1200	11.4400	10.9700	11.2400	+1.079%	1,743,991	+6.762%
2021-03-10	11.3400	11.5500	10.8600	11.1200	-2.113%	2,681,170	+7.914%
2021-03-09	11.5100	11.8900	11.2200	11.3600	-1.645%	2,441,351	+5.634%
2021-03-08	11.7300	12.2500	11.0200	11.5500	-2.860%	2,504,116	+3.896%
2021-03-05	11.1500	12.0000	10.1300	11.8900	+6.541%	4,736,805	+0.925%
2021-03-04	10.9400	12.1300	10.5100	11.1600	-1.500%	4,311,580	+7.527%
2021-03-03	11.9400	12.2250	10.8800	11.3300	-6.286%	4,057,654	+5.914%
2021-03-02	12.4100	12.9000	11.9200	12.0900	-4.653%	2,978,351	-0.744%
2021-03-01	13.0700	13.4200	12.5288	12.6800	+0.079%	2,858,531	-5.363%
2021-02-26	12.7600	12.9900	11.7401	12.6700	+0.237%	3,108,120	-5.288%
2021-02-25	13.0600	13.8400	11.8400	12.6400	-9.972%	6,337,980	-5.063%
2021-02-24	14.3000	15.7400	13.5000	14.0400	+5.485%	6,022,118	-14.530%
2021-02-23	14.3500	14.8800	12.1000	13.3100	-14.350%	7,834,842	-9.842%
2021-02-22	16.0000	18.2000	15.1600	15.5400	+10.605%	15,735,412	-22.780%
2021-02-19	13.9900	17.2300	13.8500	14.0500	+14.694%	18,858,689	-14.591%
2021-02-18	11.7500	12.6700	11.3200	12.2500	+9.865%	7,429,747	-2.041%
2021-02-17	11.0000	11.1500	10.7000	11.1500	+2.294%	2,065,368	+7.623%
2021-02-16	11.6000	11.6100	10.7000	10.9000	-5.052%	2,511,921	+10.092%
2021-02-12	11.9900	12.1400	11.3274	11.4800	-4.333%	1,665,835	+4.530%
2021-02-11	11.9000	12.4500	11.6500	12.0000	+2.828%	5,323,047	0.000%
2021-02-10	11.6400	11.7100	10.9000	11.6700	+8.457%	12,943,658	+2.828%
2021-02-09	10.8500	10.9700	10.6900	10.7600	-0.278%	114,940	+11.524%
2021-02-08	10.7800	10.8200	10.6701	10.7900	+0.559%	114,456	+11.214%
2021-02-05	10.8700	10.8800	10.5900	10.7300	+0.421%	192,998	+11.836%
2021-02-04	10.7000	10.7000	10.5500	10.6850	+0.802%	126,861	+12.307%
2021-02-03	10.5500	10.7400	10.5500	10.6000	+1.727%	88,009	+13.208%
2021-02-02	10.5800	10.7000	10.4200	10.4200	-1.512%	152,738	+15.163%
2021-02-01	10.4200	10.7500	10.4000	10.5800	+1.536%	71,354	+13.422%
2021-01-29	10.7300	10.7300	10.3500	10.4200	-1.232%	55,165	+15.163%
2021-01-28	10.4500	10.8800	10.3700	10.5500	+2.428%	81,132	+13.744%
2021-01-27	10.7800	10.7800	10.2500	10.2999	-3.739%	195,158	+16.506%
2021-01-26	10.7700	12.0000	10.7000	10.7000	-2.992%	211,967	+12.150%
2021-01-25	10.9000	11.1300	10.6900	11.0300	+3.374%	277,624	+8.794%
2021-01-22	10.5800	10.6900	10.5800	10.6700	+0.851%	137,007	+12.465%
2021-01-21	10.5800	10.6500	10.5100	10.5800	+0.475%	112,829	+13.422%
2021-01-20	10.5400	10.5400	10.4000	10.5300	0.000%	171,168	+13.960%

.dark-mode .t9MTb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9MTb2{ color: #333333; background-color: white; border: 2px solid #333333; }FRXForest Road Acquisition Corp.stock NYSE

FRX
Forest Road Acquisition Corp.
stock NYSE