Skip to main content

FaZe Holdings Inc. - Common Stock (NQ: FAZE )

0.1825 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1904 0.1960 0.1796 0.1800 384,722 -0.01(-5.31%)
Dec 28, 2023 0.1600 0.2001 0.1640 0.1901 653,492 +0.02(+12.15%)
Dec 27, 2023 0.2000 0.1994 0.1635 0.1695 1,117,228 -0.02(-10.79%)
Dec 26, 2023 0.2000 0.2000 0.1850 0.1900 472,202 -0.01(-2.56%)
Dec 22, 2023 0.2000 0.2020 0.1903 0.1950 213,135 -0.01(-4.74%)
Dec 21, 2023 0.1900 0.2053 0.1900 0.2047 595,938 +0.01(+6.23%)
Dec 20, 2023 0.1800 0.1940 0.1800 0.1927 332,557 +0.01(+3.60%)
Dec 19, 2023 0.1900 0.1946 0.1800 0.1860 295,689 +0.00(+2.20%)
Dec 18, 2023 0.1900 0.1899 0.1760 0.1820 705,433 -0.01(-4.21%)
Dec 15, 2023 0.2000 0.2000 0.1850 0.1900 533,380 -0.01(-3.01%)
Dec 14, 2023 0.2068 0.2068 0.1860 0.1959 393,090 +0.01(+3.11%)
Dec 13, 2023 0.1800 0.1975 0.1800 0.1900 177,108 +0.01(+4.63%)
Dec 12, 2023 0.1830 0.1995 0.1816 0.1816 190,366 -0.01(-5.42%)
Dec 11, 2023 0.2058 0.2058 0.1860 0.1920 100,600 -0.01(-4.95%)
Dec 08, 2023 0.2068 0.2068 0.1960 0.2020 214,248 -0.00(-1.94%)
Dec 07, 2023 0.1970 0.2068 0.1905 0.2060 370,379 +0.01(+4.57%)
Dec 06, 2023 0.1950 0.2000 0.1905 0.1970 236,160 +0.00(+1.03%)
Dec 05, 2023 0.1900 0.2000 0.1881 0.1950 246,353 -0.01(-2.50%)
Dec 04, 2023 0.1820 0.2000 0.1811 0.2000 138,064 +0.01(+5.26%)
Dec 01, 2023 0.1800 0.1900 0.1722 0.1900 243,984 +0.01(+6.15%)
Nov 30, 2023 0.1776 0.1822 0.1720 0.1790 317,217 +0.00(+0.56%)
Nov 29, 2023 0.1818 0.1849 0.1751 0.1780 122,596 -0.00(-0.34%)
Nov 28, 2023 0.1800 0.1880 0.1750 0.1786 179,598 -0.00(-1.33%)
Nov 27, 2023 0.1783 0.1900 0.1783 0.1810 118,803 -0.00(-2.16%)
Nov 24, 2023 0.1800 0.1937 0.1800 0.1850 267,818 +0.00(+1.15%)
Nov 22, 2023 0.1750 0.1900 0.1750 0.1829 225,243 -0.01(-2.66%)
Nov 21, 2023 0.2017 0.2017 0.1879 0.1879 128,210 -0.01(-4.38%)
Nov 20, 2023 0.1950 0.2041 0.1890 0.1965 333,402 +0.00(+1.29%)
Nov 17, 2023 0.1880 0.2025 0.1842 0.1940 468,242 +0.00(+0.10%)
Nov 16, 2023 0.1900 0.2015 0.1844 0.1938 414,932 +0.01(+5.21%)
Nov 15, 2023 0.1883 0.2044 0.1800 0.1842 538,119 +0.00(+1.32%)
Nov 14, 2023 0.1856 0.1954 0.1730 0.1818 521,252 -0.00(-2.26%)
Nov 13, 2023 0.2000 0.1995 0.1771 0.1860 359,201 +0.01(+3.85%)
Nov 10, 2023 0.1721 0.1890 0.1700 0.1791 230,339 +0.00(+2.40%)
Nov 09, 2023 0.1911 0.1936 0.1668 0.1749 373,689 -0.02(-8.91%)
Nov 08, 2023 0.1988 0.2068 0.1800 0.1920 1,086,427 +0.00(+0.00%)
Nov 07, 2023 0.1700 0.2087 0.1670 0.1920 944,926 +0.02(+12.28%)
Nov 06, 2023 0.1800 0.1950 0.1680 0.1710 1,110,340 -0.00(-2.68%)
Nov 03, 2023 0.1721 0.1800 0.1667 0.1757 465,926 +0.00(+1.56%)
Nov 02, 2023 0.1743 0.1749 0.1661 0.1730 598,230 +0.01(+3.53%)
Nov 01, 2023 0.1729 0.1786 0.1647 0.1671 228,124 -0.01(-6.60%)
Oct 31, 2023 0.1632 0.1800 0.1600 0.1789 1,120,372 +0.02(+9.15%)
Oct 30, 2023 0.1603 0.1683 0.1553 0.1639 565,420 +0.00(+2.69%)
Oct 27, 2023 0.1600 0.1699 0.1550 0.1596 519,445 -0.01(-6.06%)
Oct 26, 2023 0.1800 0.1800 0.1650 0.1699 728,085 -0.01(-4.50%)
Oct 25, 2023 0.1890 0.1932 0.1700 0.1779 860,997 +0.00(+0.51%)
Oct 24, 2023 0.1800 0.1870 0.1650 0.1770 1,182,072 -0.01(-5.85%)
Oct 23, 2023 0.1960 0.2000 0.1611 0.1880 2,401,195 -0.01(-5.53%)
Oct 20, 2023 0.2300 0.2330 0.1836 0.1990 21,535,132 +0.02(+8.51%)
Oct 19, 2023 0.1870 0.1870 0.1720 0.1834 432,597 +0.00(+0.44%)
Oct 18, 2023 0.2000 0.2000 0.1753 0.1826 244,853 -0.01(-4.85%)
Oct 17, 2023 0.2050 0.2050 0.1803 0.1919 312,197 -0.01(-3.08%)
Oct 16, 2023 0.2190 0.2142 0.1960 0.1980 314,056 -0.04(-15.02%)
Oct 13, 2023 0.1800 0.2330 0.1710 0.2330 871,333 +0.05(+25.95%)
Oct 12, 2023 0.1981 0.1981 0.1800 0.1850 420,562 -0.02(-11.90%)
Oct 11, 2023 0.1902 0.2130 0.1840 0.2100 1,345,360 +0.03(+14.75%)
Oct 10, 2023 0.1796 0.1950 0.1658 0.1830 877,692 +0.00(+2.23%)
Oct 09, 2023 0.1698 0.1810 0.1630 0.1790 482,400 +0.00(+2.23%)
Oct 06, 2023 0.1700 0.1900 0.1620 0.1751 2,059,509 +0.01(+3.00%)
Oct 05, 2023 0.1618 0.1700 0.1576 0.1700 967,020 +0.01(+3.79%)
Oct 04, 2023 0.1575 0.1739 0.1575 0.1638 1,039,319 +0.00(+2.57%)
Oct 03, 2023 0.1641 0.1645 0.1551 0.1597 565,290 -0.01(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.