Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1825 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.6200 0.6200 0.5900 0.6022 226,598 -0.00(-0.53%)
Feb 27, 2023 0.6000 0.6199 0.5301 0.6054 575,599 +0.01(+1.32%)
Feb 24, 2023 0.6783 0.6812 0.5905 0.5975 793,372 -0.08(-12.12%)
Feb 23, 2023 0.7085 0.7220 0.6731 0.6799 261,422 -0.02(-2.72%)
Feb 22, 2023 0.6800 0.7090 0.6710 0.6989 374,803 +0.01(+1.29%)
Feb 21, 2023 0.7100 0.7400 0.6900 0.6900 570,400 -0.03(-4.17%)
Feb 17, 2023 0.6900 0.7400 0.6829 0.7200 684,002 +0.04(+5.36%)
Feb 16, 2023 0.7274 0.7560 0.6806 0.6834 547,633 -0.07(-9.62%)
Feb 15, 2023 0.7300 0.8000 0.7200 0.7561 943,795 +0.03(+3.58%)
Feb 14, 2023 0.7700 0.7775 0.7051 0.7300 621,330 -0.04(-5.75%)
Feb 13, 2023 0.7673 0.7994 0.7300 0.7745 637,538 +0.03(+4.66%)
Feb 10, 2023 0.8400 0.8400 0.6641 0.7400 2,584,999 -0.12(-14.01%)
Feb 09, 2023 0.9700 0.9800 0.8500 0.8606 1,813,401 -0.08(-8.52%)
Feb 08, 2023 1.080 1.080 0.9006 0.9408 2,255,498 -0.15(-13.69%)
Feb 07, 2023 1.140 1.140 1.010 1.090 2,032,567 -0.06(-5.22%)
Feb 06, 2023 1.020 1.180 0.9664 1.150 3,548,998 +0.13(+12.75%)
Feb 03, 2023 1.000 1.170 0.9900 1.020 5,587,935 -0.01(-0.97%)
Feb 02, 2023 0.8650 1.290 0.8200 1.030 25,279,804 +0.20(+23.50%)
Feb 01, 2023 0.8200 0.9247 0.7700 0.8340 5,903,403 -0.04(-4.14%)
Jan 31, 2023 0.7100 1.090 0.7100 0.8700 19,901,100 +0.15(+21.36%)
Jan 30, 2023 0.7200 0.7500 0.7100 0.7169 1,142,439 -0.03(-3.77%)
Jan 27, 2023 0.7400 0.7800 0.7102 0.7450 1,399,835 -0.01(-0.67%)
Jan 26, 2023 0.7800 0.7900 0.7200 0.7500 1,078,643 +0.00(+0.00%)
Jan 25, 2023 0.8900 0.8911 0.7400 0.7500 1,788,313 -0.14(-15.74%)
Jan 24, 2023 1.010 1.020 0.8611 0.8901 1,265,901 -0.11(-10.99%)
Jan 23, 2023 0.9900 1.050 0.9500 1.000 1,363,957 +0.01(+0.86%)
Jan 20, 2023 1.000 1.050 0.9224 0.9915 1,299,177 -0.06(-5.57%)
Jan 19, 2023 1.220 1.230 1.020 1.050 1,650,420 -0.09(-7.89%)
Jan 18, 2023 1.170 1.250 1.100 1.140 760,383 -0.14(-10.94%)
Jan 17, 2023 1.600 1.700 1.100 1.280 2,668,592 -0.38(-22.89%)
Jan 13, 2023 2.010 2.480 1.510 1.660 597,262 -0.29(-14.87%)
Jan 12, 2023 1.860 2.000 1.720 1.950 103,559 +0.16(+8.94%)
Jan 11, 2023 1.810 1.840 1.780 1.790 17,638 -0.04(-2.19%)
Jan 10, 2023 1.850 1.870 1.690 1.830 114,502 +0.12(+7.02%)
Jan 09, 2023 1.700 1.787 1.660 1.710 30,943 +0.01(+0.59%)
Jan 06, 2023 1.760 1.805 1.678 1.700 24,458 -0.06(-3.41%)
Jan 05, 2023 1.750 1.810 1.740 1.760 15,612 +0.01(+0.57%)
Jan 04, 2023 1.700 1.760 1.640 1.750 46,957 +0.01(+0.57%)
Jan 03, 2023 1.890 1.890 1.720 1.740 54,493 -0.11(-5.95%)
Dec 30, 2022 1.520 1.850 1.520 1.850 78,969 +0.29(+18.59%)
Dec 29, 2022 1.480 1.657 1.470 1.560 74,281 +0.10(+6.85%)
Dec 28, 2022 1.650 1.660 1.450 1.460 73,938 -0.18(-10.98%)
Dec 27, 2022 1.820 1.820 1.530 1.640 95,563 -0.11(-6.29%)
Dec 23, 2022 1.980 1.980 1.690 1.750 53,293 -0.04(-2.23%)
Dec 22, 2022 1.780 1.841 1.720 1.790 38,174 -0.03(-1.65%)
Dec 21, 2022 1.800 1.900 1.770 1.820 102,719 +0.00(+0.00%)
Dec 20, 2022 1.970 2.090 1.800 1.820 70,378 -0.03(-1.62%)
Dec 19, 2022 2.070 2.120 1.810 1.850 56,851 -0.06(-3.14%)
Dec 16, 2022 2.020 2.140 1.909 1.910 52,415 -0.20(-9.48%)
Dec 15, 2022 2.010 2.130 2.010 2.110 26,110 -0.02(-0.94%)
Dec 14, 2022 2.180 2.240 2.090 2.130 31,347 +0.04(+1.91%)
Dec 13, 2022 2.110 2.207 2.070 2.090 39,643 -0.06(-2.79%)
Dec 12, 2022 2.270 2.290 2.090 2.150 74,711 -0.06(-2.71%)
Dec 09, 2022 2.010 2.240 2.010 2.210 28,530 +0.20(+9.95%)
Dec 08, 2022 2.020 2.134 1.840 2.010 111,021 -0.09(-4.29%)
Dec 07, 2022 2.300 2.502 2.000 2.100 152,019 -0.10(-4.55%)
Dec 06, 2022 2.360 2.380 2.140 2.200 40,796 -0.06(-2.65%)
Dec 05, 2022 2.400 2.450 2.220 2.260 85,249 -0.18(-7.38%)
Dec 02, 2022 2.200 2.560 2.120 2.440 120,068 +0.21(+9.42%)
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.