Dark

FRXB
Forest Road Acquisition Corp. II
stock NYSE

Inactive

Dec 12, 2023

10.43USD-0.048%(-0.01)1,104

Pre-market

0.00USD-100.000%(-10.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-12	10.4600	10.4600	10.4300	10.4300	-0.048%	1,104	0.000%
2023-12-11	10.4350	10.4350	10.4350	10.4350	+0.096%	1,577	-0.048%
2023-12-08	10.4300	10.4300	10.4250	10.4250	0.000%	840	+0.048%
2023-12-07	10.4250	10.4250	10.4250	10.4250	+0.048%	383	+0.048%
2023-12-06	10.4200	10.4200	10.4200	10.4200	0.000%	238	+0.096%
2023-12-05	10.4200	10.4200	10.4200	10.4200	-0.096%	158	+0.096%
2023-12-04	10.4200	10.4300	10.4200	10.4300	+0.048%	5,884	0.000%
2023-12-01	10.4400	10.4400	10.4250	10.4250	-1.465%	1,056	+0.048%
2023-11-30	10.4200	10.5800	10.4200	10.5800	+1.536%	4,130	-1.418%
2023-11-29	10.4200	10.4300	10.4200	10.4200	+0.289%	14,169	+0.096%
2023-11-28	10.3900	10.3902	10.3900	10.3900	+0.096%	24,231	+0.385%
2023-11-27	10.3800	10.3800	10.3700	10.3800	+0.096%	26,137	+0.482%
2023-11-21	10.3700	10.3700	10.3700	10.3700	-0.192%	147	+0.579%
2023-11-20	10.3900	10.3900	10.3900	10.3900	0.000%	15,636	+0.385%
2023-11-17	10.3900	10.3900	10.3900	10.3900	+0.095%	8,889	+0.385%
2023-11-16	10.3801	10.3801	10.3800	10.3801	-0.047%	626	+0.481%
2023-11-14	10.3700	10.3850	10.3700	10.3850	-0.048%	150,771	+0.433%
2023-11-10	10.3900	10.3900	10.3900	10.3900	-0.096%	132	+0.385%
2023-11-09	10.4000	10.4000	10.3800	10.4000	+0.193%	4,394	+0.288%
2023-11-08	10.4000	10.4000	10.3800	10.3800	-0.384%	25,723	+0.482%
2023-11-06	10.3900	10.4202	10.3700	10.4200	+0.289%	99,510	+0.096%
2023-11-03	10.4000	10.4000	10.3900	10.3900	+0.096%	813	+0.385%
2023-11-02	10.3700	10.3800	10.3600	10.3800	0.000%	10,003	+0.482%
2023-11-01	10.3800	10.3800	10.3800	10.3800	0.000%	2,005	+0.482%
2023-10-31	10.3800	10.3800	10.3800	10.3800	-0.096%	40,767	+0.482%
2023-10-30	10.3700	10.3900	10.3700	10.3900	+0.193%	9,762	+0.385%
2023-10-27	10.3700	10.3900	10.3650	10.3700	0.000%	34,140	+0.579%
2023-10-26	10.3700	10.3700	10.3700	10.3700	+0.097%	200,170	+0.579%
2023-10-24	10.3600	10.3600	10.3600	10.3600	-0.096%	63	+0.676%
2023-10-20	10.3700	10.3700	10.3700	10.3700	-0.192%	24	+0.579%
2023-10-19	10.3900	10.3900	10.3900	10.3900	+0.193%	58	+0.385%
2023-10-18	10.3650	10.3800	10.3650	10.3700	+0.097%	191,842	+0.579%
2023-10-17	10.3600	10.3600	10.3600	10.3600	-0.096%	103	+0.676%
2023-10-12	10.3700	10.3700	10.3700	10.3700	+0.097%	100	+0.579%
2023-10-11	10.3600	10.3600	10.3600	10.3600	+0.193%	205	+0.676%
2023-10-09	10.3400	10.3400	10.3400	10.3400	-0.097%	101	+0.870%
2023-10-06	10.3500	10.3500	10.3500	10.3500	-0.097%	147	+0.773%
2023-10-05	10.3600	10.3600	10.3600	10.3600	+0.097%	153	+0.676%
2023-10-04	10.3500	10.3500	10.3500	10.3500	+0.097%	156	+0.773%
2023-10-03	10.3400	10.3400	10.3400	10.3400	-0.097%	174	+0.870%
2023-10-02	10.3500	10.3500	10.3500	10.3500	0.000%	208	+0.773%
2023-09-27	10.3500	10.3500	10.3500	10.3500	-0.193%	153	+0.773%
2023-09-26	10.3700	10.3700	10.3700	10.3700	-0.288%	606	+0.579%
2023-09-25	10.4000	10.4000	10.4000	10.4000	+0.386%	101	+0.288%
2023-09-20	10.3500	10.3600	10.3500	10.3600	+0.195%	3,509	+0.676%
2023-09-19	10.3400	10.3400	10.3398	10.3398	-0.002%	523	+0.872%
2023-09-18	10.3400	10.3400	10.3400	10.3400	+0.194%	862	+0.870%
2023-09-15	10.3200	10.3200	10.3200	10.3200	-0.193%	28	+1.066%
2023-09-13	10.3400	10.3400	10.3400	10.3400	+0.388%	904	+0.870%
2023-09-11	10.2900	10.3000	10.2900	10.3000	0.000%	43,152	+1.262%
2023-09-07	10.3000	10.3000	10.2950	10.3000	0.000%	43,749	+1.262%
2023-09-06	10.3000	10.3000	10.3000	10.3000	+0.097%	1,122	+1.262%
2023-09-05	10.2700	10.2900	10.2700	10.2900	+0.175%	2,398	+1.361%
2023-09-01	10.2720	10.2720	10.2720	10.2720	+0.117%	523	+1.538%
2023-08-28	10.2600	10.2600	10.2600	10.2600	-0.097%	101	+1.657%
2023-08-24	10.2700	10.2900	10.2600	10.2700	+0.097%	6,890	+1.558%
2023-08-22	10.2600	10.2600	10.2600	10.2600	0.000%	104	+1.657%
2023-08-21	10.2600	10.2600	10.2600	10.2600	-0.097%	101	+1.657%
2023-08-16	10.2700	10.2700	10.2700	10.2700	+0.097%	228	+1.558%
2023-08-15	10.2600	10.2600	10.2600	10.2600	-0.097%	103	+1.657%
2023-08-14	10.3000	10.3000	10.2700	10.2700	0.000%	252	+1.558%
2023-08-08	10.3000	10.3000	10.2700	10.2700	-0.291%	526	+1.558%
2023-08-07	10.3000	10.3000	10.3000	10.3000	+0.243%	101	+1.262%
2023-08-03	10.2400	10.2750	10.2400	10.2750	+0.244%	813	+1.509%
2023-08-02	10.2500	10.2500	10.2500	10.2500	+0.196%	1,680	+1.756%
2023-08-01	10.2250	10.2300	10.2250	10.2300	+0.196%	6,176	+1.955%
2023-07-31	10.1900	10.2100	10.1900	10.2100	-0.179%	285	+2.155%
2023-07-27	10.2400	10.2400	10.2283	10.2283	+0.277%	417	+1.972%
2023-07-26	10.2000	10.2000	10.2000	10.2000	+0.098%	111	+2.255%
2023-07-25	10.1900	10.1900	10.1900	10.1900	0.000%	103	+2.355%
2023-07-21	10.1900	10.1900	10.1900	10.1900	-0.245%	149	+2.355%
2023-07-20	10.2000	10.2180	10.2000	10.2150	+0.147%	420	+2.105%
2023-07-14	10.2000	10.2000	10.2000	10.2000	0.000%	213,055	+2.255%
2023-07-12	10.2100	10.2100	10.2000	10.2000	0.000%	2,472	+2.255%
2023-07-11	10.2000	10.2000	10.1998	10.2000	-0.196%	2,322	+2.255%
2023-07-10	10.2018	10.2200	10.2018	10.2200	+0.196%	276	+2.055%
2023-07-07	10.2000	10.2000	10.2000	10.2000	0.000%	3,520	+2.255%
2023-07-05	10.2000	10.2000	10.2000	10.2000	-0.488%	103	+2.255%
2023-07-03	10.1900	10.2500	10.1900	10.2500	0.000%	400	+1.756%
2023-06-30	10.2500	10.2500	10.2500	10.2500	+0.490%	121	+1.756%
2023-06-26	10.1600	10.2000	10.1600	10.2000	+0.394%	3,328	+2.255%
2023-06-23	10.1600	10.1600	10.1600	10.1600	-0.196%	2,035	+2.657%
2023-06-22	10.1500	10.1800	10.1500	10.1800	+0.296%	2,978	+2.456%
2023-06-21	10.1500	10.1500	10.1450	10.1500	+0.197%	7,232	+2.759%
2023-06-20	10.1300	10.1300	10.1300	10.1300	-0.099%	104	+2.962%
2023-06-16	10.1300	10.1400	10.1200	10.1400	+0.099%	12,223	+2.860%
2023-06-15	10.1300	10.1300	10.1300	10.1300	0.000%	887	+2.962%
2023-06-12	10.1250	10.1300	10.1100	10.1300	0.000%	69,356	+2.962%
2023-06-09	10.1200	10.1300	10.1200	10.1300	+0.099%	11,491	+2.962%
2023-06-08	10.1200	10.1200	10.1200	10.1200	0.000%	4,842	+3.063%
2023-06-07	10.1200	10.1200	10.1200	10.1200	0.000%	13,574	+3.063%
2023-06-06	10.0800	10.1200	10.0800	10.1200	-0.099%	1,235	+3.063%
2023-06-05	10.0800	10.1300	10.0800	10.1300	+0.099%	330	+2.962%
2023-06-02	10.1199	10.1200	10.1150	10.1200	-0.099%	13,093	+3.063%
2023-05-30	10.0800	10.1300	10.0800	10.1300	+0.198%	329	+2.962%
2023-05-26	10.1150	10.1150	10.0700	10.1100	0.000%	39,536	+3.165%
2023-05-25	10.1100	10.1100	10.1100	10.1100	0.000%	401	+3.165%
2023-05-24	10.1100	10.1100	10.1100	10.1100	0.000%	303	+3.165%
2023-05-23	10.1100	10.1100	10.1100	10.1100	-0.197%	307,451	+3.165%
2023-05-22	10.1200	10.1300	10.0900	10.1300	+0.198%	258,320	+2.962%
2023-05-19	10.1100	10.1100	10.1100	10.1100	-0.099%	105	+3.165%
2023-05-17	10.1100	10.1200	10.1100	10.1200	+0.198%	5,432	+3.063%
2023-05-16	10.1100	10.1500	10.1000	10.1000	-0.140%	453,072	+3.267%
2023-05-12	10.2200	10.2200	10.1142	10.1142	+0.240%	324	+3.122%
2023-05-11	10.0900	10.0900	10.0900	10.0900	-0.296%	116	+3.370%
2023-05-10	10.0900	10.1200	10.0900	10.1200	+0.099%	400	+3.063%
2023-05-09	10.1100	10.1100	10.1100	10.1100	+0.099%	204	+3.165%
2023-05-04	10.2100	10.2100	10.1000	10.1000	+0.099%	1,046	+3.267%
2023-05-03	10.0850	10.0901	10.0850	10.0900	-1.078%	989	+3.370%
2023-05-01	10.0100	10.2000	10.0100	10.2000	+2.102%	28,924	+2.255%
2023-04-28	10.0200	10.0200	9.9900	9.9900	-0.299%	1,851	+4.404%
2023-04-27	10.2200	10.2200	10.0200	10.0200	+0.300%	864	+4.092%
2023-04-26	10.0000	10.0000	9.9900	9.9900	-0.100%	41,951	+4.404%
2023-04-25	9.9800	10.0300	9.9800	10.0000	+0.100%	157,588	+4.300%
2023-04-24	10.0000	10.0000	9.9900	9.9900	+0.100%	251	+4.404%
2023-04-20	9.9800	9.9800	9.9800	9.9800	+0.201%	3,288	+4.509%
2023-04-19	9.9600	9.9600	9.9600	9.9600	-0.698%	284	+4.719%
2023-04-18	10.1700	10.1700	9.9800	10.0300	+0.501%	144,428	+3.988%
2023-04-17	9.9700	10.0200	9.9700	9.9800	+0.100%	27,558	+4.509%
2023-04-14	9.9700	9.9700	9.9700	9.9700	0.000%	122,877	+4.614%
2023-04-13	9.9600	9.9700	9.9600	9.9700	+0.100%	40,670	+4.614%
2023-04-12	9.9600	9.9600	9.9600	9.9600	-0.100%	7,254	+4.719%
2023-04-10	9.9600	9.9700	9.9600	9.9700	+0.201%	47,890	+4.614%
2023-04-06	9.9600	9.9600	9.9500	9.9500	-0.100%	915	+4.824%
2023-04-05	9.9500	9.9600	9.9500	9.9600	+0.101%	250,435	+4.719%
2023-04-04	9.9400	9.9500	9.9400	9.9500	+0.101%	183,543	+4.824%
2023-04-03	9.8500	9.9500	9.8500	9.9400	0.000%	3,999	+4.930%
2023-03-31	9.9700	9.9700	9.9200	9.9400	0.000%	4,249	+4.930%
2023-03-30	9.9600	9.9700	9.9400	9.9400	-0.301%	24,352	+4.930%
2023-03-29	9.9900	9.9900	9.9600	9.9700	+0.100%	1,800	+4.614%
2023-03-28	9.9820	9.9999	9.9600	9.9600	-0.100%	19,708	+4.719%
2023-03-27	9.8700	9.9700	9.8700	9.9700	+0.201%	32,480	+4.614%
2023-03-23	9.9300	9.9500	9.9300	9.9500	0.000%	599	+4.824%
2023-03-22	9.9200	9.9700	9.9200	9.9500	+0.201%	3,303	+4.824%
2023-03-21	9.9800	9.9800	9.9300	9.9300	-0.401%	2,211	+5.035%
2023-03-20	9.9500	9.9700	9.9200	9.9700	+0.504%	7,173	+4.614%
2023-03-17	9.9700	9.9700	9.9200	9.9200	+0.101%	1,223	+5.141%
2023-03-15	9.9600	9.9695	9.8900	9.9100	-0.108%	7,072	+5.247%
2023-03-14	9.8700	9.9700	9.8700	9.9207	+0.310%	72,055	+5.134%
2023-03-13	9.8900	9.9000	9.8800	9.8900	0.000%	42,535	+5.460%
2023-03-10	9.9200	9.9400	9.8647	9.8900	-0.902%	29,629	+5.460%
2023-03-09	10.0400	10.0400	9.9600	9.9800	+0.251%	164,962	+4.509%
2023-03-08	9.9100	10.0000	9.9100	9.9550	-0.350%	511,969	+4.771%
2023-03-07	9.9400	10.0100	9.9400	9.9900	-0.250%	103,407	+4.404%
2023-03-06	10.0700	10.0700	9.9900	10.0150	+0.451%	7,946	+4.144%
2023-03-03	10.1100	10.1100	9.9500	9.9700	-1.287%	40,789	+4.614%
2023-03-02	10.1200	10.1200	10.0700	10.1000	-0.198%	1,307	+3.267%
2023-03-01	10.3800	10.6700	10.1000	10.1200	0.000%	171,069	+3.063%
2023-02-28	10.1400	10.1400	10.1200	10.1200	-0.197%	2,402	+3.063%
2023-02-27	10.1500	10.1700	10.1300	10.1400	-0.099%	434,518	+2.860%
2023-02-24	10.1400	10.1600	10.1400	10.1500	0.000%	195,787	+2.759%
2023-02-23	10.1600	10.1700	10.1300	10.1500	-0.049%	314,624	+2.759%
2023-02-22	10.1350	10.1600	10.1300	10.1550	+0.247%	800,992	+2.708%
2023-02-21	10.1400	10.1499	10.1300	10.1300	0.000%	642,428	+2.962%
2023-02-17	10.1400	10.1500	10.1300	10.1300	-0.049%	406,168	+2.962%
2023-02-16	10.1300	10.1350	10.1200	10.1350	+0.049%	703,425	+2.911%
2023-02-15	10.1400	10.1400	10.1300	10.1300	0.000%	6,972	+2.962%
2023-02-14	10.1400	10.1400	10.1300	10.1300	0.000%	150,460	+2.962%
2023-02-13	10.1500	10.1500	10.1200	10.1300	-0.099%	2,026,096	+2.962%
2023-02-10	10.1400	10.1400	10.1400	10.1400	+0.049%	281	+2.860%
2023-02-09	10.1400	10.1400	10.1300	10.1350	+0.049%	500,492	+2.911%
2023-02-08	10.1300	10.1400	10.1300	10.1300	0.000%	1,783	+2.962%
2023-02-07	10.1200	10.1500	10.1200	10.1300	+0.099%	2,916,753	+2.962%
2023-02-06	10.1200	10.1200	10.1200	10.1200	+0.099%	109	+3.063%
2023-02-03	10.1000	10.1300	10.1000	10.1100	+0.049%	284,227	+3.165%
2023-02-02	10.1100	10.1100	10.1000	10.1050	+0.050%	478	+3.216%
2023-02-01	10.1000	10.1100	10.1000	10.1000	0.000%	203,879	+3.267%
2023-01-31	10.1100	10.1100	10.1000	10.1000	0.000%	719,830	+3.267%
2023-01-30	10.1000	10.1050	10.1000	10.1000	0.000%	310,912	+3.267%
2023-01-27	10.1000	10.1050	10.1000	10.1000	+0.050%	115,481	+3.267%
2023-01-26	10.1200	10.1200	10.0950	10.0950	0.000%	500,836	+3.318%
2023-01-25	10.0900	10.1000	10.0900	10.0950	+0.050%	4,980	+3.318%
2023-01-24	10.1000	10.1000	10.0900	10.0900	0.000%	2,781	+3.370%
2023-01-23	10.0800	10.1000	10.0800	10.0900	0.000%	582,538	+3.370%
2023-01-20	10.0900	10.0950	10.0900	10.0900	0.000%	1,111,594	+3.370%
2023-01-19	10.0900	10.0900	10.0900	10.0900	+0.099%	443,540	+3.370%
2023-01-18	10.1000	10.1000	10.0800	10.0800	-0.050%	1,939,508	+3.472%
2023-01-17	10.0800	10.1000	10.0800	10.0850	+0.050%	5,014,461	+3.421%
2023-01-13	10.0900	10.0900	10.0750	10.0800	-0.099%	1,020,018	+3.472%
2023-01-12	10.1000	10.1000	10.0800	10.0900	+0.050%	2,857,606	+3.370%
2023-01-11	10.0700	10.0850	10.0700	10.0850	+0.249%	147,264	+3.421%
2023-01-10	10.0500	10.0750	10.0500	10.0600	0.000%	199,074	+3.678%
2023-01-09	10.1000	10.1000	10.0500	10.0600	+0.100%	179,198	+3.678%
2023-01-06	10.1100	10.1100	10.0500	10.0500	-0.099%	87,690	+3.781%
2023-01-05	10.0500	10.0600	10.0500	10.0600	+0.100%	225,489	+3.678%
2023-01-04	10.0400	10.0650	10.0400	10.0500	+0.100%	260,938	+3.781%
2023-01-03	10.0350	10.0400	10.0300	10.0400	+0.050%	1,031,956	+3.884%
2022-12-30	10.0350	10.0350	10.0350	10.0350	+0.050%	1,808	+3.936%
2022-12-29	10.0300	10.0399	10.0250	10.0300	+0.100%	6,613	+3.988%
2022-12-28	10.0200	10.0250	10.0200	10.0200	0.000%	1,063	+4.092%
2022-12-27	9.9900	10.0200	9.9900	10.0200	+0.300%	50,134	+4.092%
2022-12-23	9.9900	10.0000	9.9900	9.9900	0.000%	15,985	+4.404%
2022-12-22	10.0000	10.0000	9.9900	9.9900	0.000%	4,606	+4.404%
2022-12-21	10.0000	10.0000	9.9900	9.9900	0.000%	702	+4.404%
2022-12-20	9.9901	9.9901	9.9900	9.9900	-0.050%	600	+4.404%
2022-12-19	9.9900	10.0000	9.9900	9.9950	-0.050%	109,614	+4.352%
2022-12-16	9.9700	10.0000	9.9700	10.0000	+0.100%	43,601	+4.300%
2022-12-14	9.9750	9.9900	9.9700	9.9900	+0.100%	1,998	+4.404%
2022-12-13	9.9700	9.9900	9.9700	9.9800	0.000%	10,287	+4.509%
2022-12-12	9.9700	9.9900	9.9700	9.9800	+0.100%	43,499	+4.509%
2022-12-09	9.9700	9.9700	9.9600	9.9700	+0.100%	21,381	+4.614%
2022-12-08	9.9650	9.9700	9.9600	9.9600	-0.100%	16,481	+4.719%
2022-12-07	9.9600	9.9800	9.9600	9.9700	+0.050%	55,017	+4.614%
2022-12-06	9.9600	9.9650	9.9600	9.9650	0.000%	119,628	+4.666%
2022-12-05	9.9600	9.9700	9.9600	9.9650	0.000%	18,386	+4.666%
2022-12-02	9.9500	9.9650	9.9500	9.9650	0.000%	10,090	+4.666%
2022-12-01	9.9550	9.9700	9.9500	9.9650	0.000%	7,038	+4.666%
2022-11-30	9.9550	9.9650	9.9550	9.9650	0.000%	38,145	+4.666%
2022-11-29	9.9600	9.9650	9.9550	9.9650	+0.151%	29,794	+4.666%
2022-11-28	9.9400	9.9700	9.9400	9.9500	0.000%	95,700	+4.824%
2022-11-25	9.9600	9.9600	9.9400	9.9500	0.000%	131,264	+4.824%
2022-11-23	9.9500	9.9500	9.9400	9.9500	0.000%	104,045	+4.824%
2022-11-22	9.9000	9.9600	9.9000	9.9500	-0.301%	318,512	+4.824%
2022-11-21	9.9500	9.9800	9.9500	9.9800	+0.100%	34,552	+4.509%
2022-11-17	9.9400	9.9700	9.9400	9.9700	+0.201%	1,825	+4.614%
2022-11-16	9.9400	9.9550	9.9400	9.9500	+0.101%	299,517	+4.824%
2022-11-15	9.9400	9.9400	9.9400	9.9400	-0.101%	401	+4.930%
2022-11-14	9.9400	9.9500	9.9400	9.9500	-0.100%	37,776	+4.824%
2022-11-10	9.9500	9.9700	9.9200	9.9600	-0.100%	1,785	+4.719%
2022-11-09	9.9200	9.9700	9.9200	9.9700	+0.100%	817	+4.614%
2022-11-08	9.9500	9.9700	9.9500	9.9600	-0.100%	87,028	+4.719%
2022-11-07	9.9900	9.9900	9.9700	9.9700	-0.050%	32,405	+4.614%
2022-11-04	9.9800	9.9800	9.9700	9.9750	-0.100%	8,540	+4.561%
2022-11-03	9.9700	9.9900	9.9700	9.9850	+0.050%	138,870	+4.457%
2022-11-01	9.9289	9.9800	9.9289	9.9800	+0.050%	52,101	+4.509%
2022-10-31	10.0000	10.0000	9.9700	9.9750	-0.250%	33,913	+4.561%
2022-10-28	10.0000	10.0000	9.9900	10.0000	0.000%	105,863	+4.300%
2022-10-27	9.9800	10.0000	9.9800	10.0000	+0.100%	907,224	+4.300%
2022-10-26	9.9700	10.0000	9.9700	9.9900	0.000%	211,157	+4.404%
2022-10-25	9.9500	10.0100	9.9500	9.9900	+0.402%	162,756	+4.404%
2022-10-24	9.9500	9.9700	9.9500	9.9500	-0.301%	128,701	+4.824%
2022-10-21	9.9400	9.9800	9.9400	9.9800	+0.402%	987,586	+4.509%
2022-10-20	9.9100	9.9500	9.9100	9.9400	+0.202%	47,570	+4.930%
2022-10-19	9.8700	9.9400	9.8700	9.9200	-0.101%	309,691	+5.141%
2022-10-18	9.9400	9.9400	9.9200	9.9300	-0.101%	216,350	+5.035%
2022-10-17	9.9200	9.9500	9.8950	9.9400	+0.404%	743,646	+4.930%
2022-10-14	9.8700	9.9000	9.8700	9.9000	+0.304%	381,560	+5.354%
2022-10-13	9.8700	9.8700	9.8700	9.8700	+0.101%	69,166	+5.674%
2022-10-12	9.8600	9.8600	9.8600	9.8600	-0.101%	20,107	+5.781%
2022-10-11	9.8500	9.8750	9.8500	9.8700	+0.203%	269,802	+5.674%
2022-10-10	9.8500	9.8550	9.8500	9.8500	0.000%	55,924	+5.888%
2022-10-07	9.8500	9.8500	9.8500	9.8500	+0.102%	700	+5.888%
2022-10-06	9.8400	9.8400	9.8400	9.8400	0.000%	199	+5.996%
2022-10-04	9.8400	9.8400	9.8400	9.8400	0.000%	11,142	+5.996%
2022-10-03	9.8500	9.8500	9.8400	9.8400	+0.102%	68,870	+5.996%
2022-09-30	9.8300	9.8300	9.8300	9.8300	0.000%	70,605	+6.104%
2022-09-29	9.8500	9.8500	9.8300	9.8300	0.000%	146,483	+6.104%
2022-09-28	9.8200	9.8300	9.8200	9.8300	+0.102%	6,700	+6.104%
2022-09-27	9.8300	9.8300	9.8200	9.8200	+0.102%	102,346	+6.212%
2022-09-26	9.8100	9.8100	9.8100	9.8100	-0.203%	349	+6.320%
2022-09-23	9.8300	9.8300	9.8300	9.8300	+0.204%	100	+6.104%
2022-09-22	9.8400	9.8400	9.8100	9.8100	0.000%	15,956	+6.320%
2022-09-21	9.8200	9.8200	9.8100	9.8100	0.000%	5,590	+6.320%
2022-09-19	9.8100	9.8100	9.8099	9.8100	0.000%	28,297	+6.320%
2022-09-16	9.8250	9.8250	9.8000	9.8100	-0.032%	1,252	+6.320%
2022-09-15	9.8100	9.8131	9.8100	9.8131	+0.032%	16,493	+6.286%
2022-09-13	9.8100	9.8100	9.8100	9.8100	0.000%	4,002	+6.320%
2022-09-09	9.8001	9.8200	9.8000	9.8100	-0.102%	2,152	+6.320%
2022-09-08	9.8000	9.8200	9.8000	9.8200	-0.102%	1,256	+6.212%
2022-09-06	9.8600	9.8600	9.8300	9.8300	+0.306%	4,516	+6.104%
2022-09-02	9.8100	9.8200	9.8000	9.8000	-0.204%	6,560	+6.429%
2022-09-01	9.8200	9.8200	9.8200	9.8200	0.000%	303	+6.212%
2022-08-31	9.8200	9.8250	9.8100	9.8200	0.000%	125,616	+6.212%
2022-08-30	9.8200	9.8200	9.8200	9.8200	+0.051%	400	+6.212%
2022-08-29	9.8150	9.8150	9.8150	9.8150	-0.051%	4,500	+6.266%
2022-08-25	9.8150	9.8200	9.8150	9.8200	0.000%	122,794	+6.212%
2022-08-24	9.8200	9.8200	9.8200	9.8200	-0.203%	210	+6.212%
2022-08-19	9.8100	9.8400	9.8100	9.8400	+0.102%	69,252	+5.996%
2022-08-17	9.8300	9.8400	9.8200	9.8300	-0.102%	519,503	+6.104%
2022-08-16	9.8400	9.8400	9.8300	9.8400	0.000%	52,605	+5.996%
2022-08-15	9.8300	9.8400	9.8300	9.8400	+0.051%	712	+5.996%
2022-08-12	9.8350	9.8350	9.8350	9.8350	+0.153%	110	+6.050%
2022-08-11	9.8500	9.8500	9.8200	9.8200	-0.153%	2,300	+6.212%
2022-08-10	9.8500	9.8500	9.8350	9.8350	+0.152%	5,400	+6.050%
2022-08-09	9.8300	9.8600	9.8200	9.8201	+0.001%	132,285	+6.211%
2022-08-08	9.8300	9.8300	9.8200	9.8200	-0.102%	103,429	+6.212%
2022-08-05	9.8100	9.8301	9.8100	9.8300	+0.102%	181,457	+6.104%
2022-08-03	9.8100	9.8200	9.8100	9.8200	0.000%	13,380	+6.212%
2022-08-02	9.8200	9.8400	9.8200	9.8200	0.000%	367,532	+6.212%
2022-08-01	9.8300	9.8300	9.8100	9.8200	+0.102%	4,949	+6.212%
2022-07-29	9.8200	9.8200	9.8100	9.8100	-0.102%	15,238	+6.320%
2022-07-28	9.8200	9.8200	9.8200	9.8200	0.000%	51,701	+6.212%
2022-07-26	9.8200	9.8200	9.8150	9.8200	-0.102%	12,529	+6.212%
2022-07-25	9.8600	9.8600	9.8200	9.8300	+0.102%	4,773	+6.104%
2022-07-22	9.8300	9.8300	9.8200	9.8200	+0.102%	51,508	+6.212%
2022-07-21	9.8000	9.8100	9.8000	9.8100	0.000%	7,532	+6.320%
2022-07-20	9.8000	9.8200	9.8000	9.8100	-0.203%	570	+6.320%
2022-07-19	9.8300	9.8300	9.8300	9.8300	+0.306%	217	+6.104%
2022-07-18	9.8300	9.8300	9.7950	9.8000	+0.102%	130,602	+6.429%
2022-07-15	9.7700	9.7900	9.7700	9.7900	-0.102%	295	+6.537%
2022-07-14	9.7800	9.8000	9.7800	9.8000	+0.204%	258	+6.429%
2022-07-13	9.8000	9.8000	9.7800	9.7800	-0.204%	10,552	+6.646%
2022-07-12	9.7900	9.8000	9.7850	9.8000	+0.102%	51,355	+6.429%
2022-07-11	9.7800	9.7900	9.7800	9.7900	0.000%	9,001	+6.537%
2022-07-08	9.8000	9.8000	9.7900	9.7900	0.000%	1,523	+6.537%
2022-07-07	9.7850	9.7900	9.7700	9.7900	-0.102%	1,138	+6.537%
2022-07-06	9.8000	9.8000	9.8000	9.8000	+0.102%	150,112	+6.429%
2022-07-05	9.7850	9.8000	9.7850	9.7900	0.000%	76,698	+6.537%
2022-07-01	9.8000	9.8000	9.7700	9.7900	-0.051%	406	+6.537%
2022-06-30	9.7700	9.7950	9.7700	9.7950	+0.051%	65,697	+6.483%
2022-06-29	9.7900	9.7950	9.7700	9.7900	+0.307%	114,649	+6.537%
2022-06-28	9.7600	9.7900	9.7500	9.7600	+0.010%	1,071,587	+6.865%
2022-06-27	9.7590	9.7590	9.7590	9.7590	-0.215%	5,185	+6.876%
2022-06-23	9.7800	9.7800	9.7800	9.7800	-0.102%	102	+6.646%
2022-06-21	9.8600	9.8600	9.7800	9.7900	+0.307%	411,901	+6.537%
2022-06-17	9.7600	9.7800	9.7600	9.7600	-0.153%	1,828	+6.865%
2022-06-16	9.7700	9.7800	9.7700	9.7750	+0.051%	1,910	+6.701%
2022-06-15	9.7700	9.7700	9.7600	9.7700	0.000%	52,510	+6.755%
2022-06-14	9.7700	9.7700	9.7700	9.7700	-0.102%	27,511	+6.755%
2022-06-13	9.7600	9.7800	9.7600	9.7800	+0.102%	204	+6.646%
2022-06-10	9.7700	9.7700	9.7700	9.7700	-0.153%	303	+6.755%
2022-06-09	9.7850	9.7850	9.7850	9.7850	+0.051%	592,500	+6.592%
2022-06-08	9.7800	9.7800	9.7800	9.7800	+0.102%	101	+6.646%
2022-06-07	9.7700	9.7700	9.7600	9.7700	0.000%	51,644	+6.755%
2022-06-06	9.7700	9.7700	9.7700	9.7700	-0.265%	460,170	+6.755%
2022-06-01	9.7600	9.7960	9.7600	9.7960	+0.317%	925	+6.472%
2022-05-31	9.7600	9.7900	9.7600	9.7650	0.000%	6,102	+6.810%
2022-05-27	9.7700	9.7700	9.7500	9.7650	+0.154%	241,901	+6.810%
2022-05-26	9.7500	9.7500	9.7500	9.7500	-0.205%	642	+6.974%
2022-05-25	9.7700	9.7700	9.7700	9.7700	+0.205%	50,005	+6.755%
2022-05-24	9.7500	9.7750	9.7500	9.7500	0.000%	3,210	+6.974%
2022-05-23	9.7500	9.7500	9.7500	9.7500	-0.510%	282	+6.974%
2022-05-20	9.8000	9.8000	9.8000	9.8000	+0.513%	185	+6.429%
2022-05-19	9.7500	9.7500	9.7500	9.7500	-0.102%	1,170	+6.974%
2022-05-18	9.7590	9.7700	9.7500	9.7600	-0.204%	11,736	+6.865%
2022-05-16	9.7800	9.7800	9.7800	9.7800	+0.051%	130	+6.646%
2022-05-12	9.7600	9.7750	9.7600	9.7750	+0.154%	50,869	+6.701%
2022-05-11	9.7600	9.7600	9.7600	9.7600	-0.153%	8,854	+6.865%
2022-05-10	9.7700	9.7900	9.7600	9.7750	-0.153%	110,392	+6.701%
2022-05-09	9.8100	9.8100	9.7900	9.7900	-0.102%	676	+6.537%
2022-05-06	9.8000	9.8200	9.7800	9.8000	+0.102%	569,645	+6.429%
2022-05-05	9.7900	9.7920	9.7900	9.7900	-0.102%	559	+6.537%
2022-05-04	9.8000	9.8100	9.7800	9.8000	+0.204%	70,410	+6.429%
2022-05-03	9.8000	9.8000	9.7800	9.7800	0.000%	512	+6.646%
2022-05-02	9.7800	9.8000	9.7800	9.7800	-0.204%	547,835	+6.646%
2022-04-29	9.7800	9.8000	9.7800	9.8000	+0.102%	14,629	+6.429%
2022-04-28	9.7800	9.7940	9.7800	9.7900	+0.102%	18,230	+6.537%
2022-04-27	9.8300	9.8300	9.7800	9.7800	-0.407%	82,602	+6.646%
2022-04-26	9.8200	9.8200	9.8200	9.8200	+0.204%	371	+6.212%
2022-04-25	9.8100	9.8100	9.7800	9.8000	+0.061%	22,860	+6.429%
2022-04-22	9.7940	9.7940	9.7940	9.7940	-0.061%	103	+6.494%
2022-04-21	9.7900	9.8000	9.7900	9.8000	+0.102%	27,652	+6.429%
2022-04-20	9.7900	9.7900	9.7800	9.7900	-0.102%	24,294	+6.537%
2022-04-19	9.7801	9.8000	9.7801	9.8000	-0.102%	204	+6.429%
2022-04-18	9.8000	9.8100	9.7800	9.8100	+0.102%	12,831	+6.320%
2022-04-14	9.8000	9.8000	9.7800	9.8000	0.000%	116,005	+6.429%
2022-04-13	9.7800	9.8000	9.7750	9.8000	+0.256%	2,049	+6.429%
2022-04-12	9.8000	9.8000	9.7600	9.7750	-0.102%	150,147	+6.701%
2022-04-11	9.7700	9.7900	9.7700	9.7850	0.000%	1,008	+6.592%
2022-04-08	9.7601	9.7850	9.7601	9.7850	-0.153%	1,137	+6.592%
2022-04-07	9.8000	9.8000	9.7700	9.8000	+0.102%	443	+6.429%
2022-04-06	9.7600	9.7900	9.7500	9.7900	+0.205%	19,875	+6.537%
2022-04-05	9.7600	9.7700	9.7600	9.7700	-0.102%	2,898	+6.755%
2022-04-04	9.7700	9.7800	9.7700	9.7800	0.000%	60,772	+6.646%
2022-04-01	9.7800	9.7800	9.7500	9.7800	+0.102%	64,160	+6.646%
2022-03-31	9.7700	9.7700	9.7600	9.7700	+0.102%	12,460	+6.755%
2022-03-30	9.7700	9.7791	9.7501	9.7600	-0.102%	2,147,421	+6.865%
2022-03-29	9.7820	9.9000	9.7500	9.7700	-0.051%	685,793	+6.755%
2022-03-28	9.7750	9.7800	9.7600	9.7750	-0.051%	5,363	+6.701%
2022-03-24	9.7700	9.7800	9.7700	9.7800	+0.205%	514	+6.646%
2022-03-23	9.7600	9.7600	9.7600	9.7600	+0.051%	19,025	+6.865%
2022-03-22	9.7600	9.7600	9.7500	9.7550	-0.051%	132,372	+6.920%
2022-03-21	9.7600	9.7600	9.7600	9.7600	0.000%	6,312	+6.865%
2022-03-18	9.7600	9.7700	9.7400	9.7600	-0.102%	13,426	+6.865%
2022-03-17	9.7500	9.7700	9.7500	9.7700	+0.205%	2,219	+6.755%
2022-03-16	9.7600	9.7600	9.7400	9.7500	+0.103%	42,511	+6.974%
2022-03-15	9.7500	9.7500	9.7400	9.7400	-0.103%	73,808	+7.084%
2022-03-14	9.7500	9.7500	9.7500	9.7500	0.000%	131,522	+6.974%
2022-03-11	9.7500	9.7500	9.7201	9.7500	0.000%	9,593	+6.974%
2022-03-10	9.7400	9.7500	9.7400	9.7500	+0.103%	509	+6.974%

.dark-mode .mmQLTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmQLTH{ color: #333333; background-color: white; border: 2px solid #333333; }FRXBForest Road Acquisition Corp. IIstock NYSE

FRXB
Forest Road Acquisition Corp. II
stock NYSE