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 (%)
May 08, 2023 0.5000 0.5090 0.4530 0.4801 99,773 -0.02(-3.88%)
May 05, 2023 0.4655 0.5071 0.4511 0.4995 208,733 +0.02(+4.08%)
May 04, 2023 0.4500 0.4810 0.4430 0.4799 174,288 +0.01(+1.89%)
May 03, 2023 0.4600 0.4990 0.4520 0.4710 64,324 +0.01(+1.29%)
May 02, 2023 0.4526 0.4737 0.4450 0.4650 145,402 +0.01(+1.09%)
May 01, 2023 0.4789 0.5084 0.4502 0.4600 105,237 -0.02(-3.95%)
Apr 28, 2023 0.4453 0.4888 0.4310 0.4789 260,600 +0.03(+6.42%)
Apr 27, 2023 0.4700 0.4998 0.4500 0.4500 143,398 -0.02(-5.00%)
Apr 26, 2023 0.4900 0.5114 0.4737 0.4737 123,690 -0.02(-3.88%)
Apr 25, 2023 0.5147 0.5342 0.4900 0.4928 163,273 -0.04(-6.74%)
Apr 24, 2023 0.5447 0.5687 0.5100 0.5284 323,019 -0.05(-8.90%)
Apr 21, 2023 0.5700 0.5899 0.5310 0.5800 387,207 -0.02(-2.99%)
Apr 20, 2023 0.5000 0.6300 0.4801 0.5979 1,029,278 +0.10(+19.22%)
Apr 19, 2023 0.4900 0.5247 0.4800 0.5015 163,071 -0.01(-1.67%)
Apr 18, 2023 0.4800 0.5293 0.4800 0.5100 543,434 +0.02(+3.05%)
Apr 17, 2023 0.4700 0.5000 0.4728 0.4949 124,738 +0.01(+2.53%)
Apr 14, 2023 0.5271 0.5271 0.4657 0.4827 164,567 -0.03(-5.04%)
Apr 13, 2023 0.4760 0.5154 0.4505 0.5083 389,004 +0.03(+6.27%)
Apr 12, 2023 0.4700 0.5000 0.4511 0.4783 158,516 -0.01(-1.38%)
Apr 11, 2023 0.5200 0.5300 0.4849 0.4850 347,536 -0.05(-8.49%)
Apr 10, 2023 0.5164 0.5500 0.5005 0.5300 412,718 +0.04(+9.26%)
Apr 06, 2023 0.4857 0.5071 0.4771 0.4851 186,281 -0.01(-1.32%)
Apr 05, 2023 0.4825 0.4999 0.4401 0.4916 375,331 -0.01(-1.17%)
Apr 04, 2023 0.4400 0.5100 0.4328 0.4974 415,985 +0.06(+13.05%)
Apr 03, 2023 0.4777 0.4777 0.4150 0.4400 443,335 -0.02(-4.33%)
Mar 31, 2023 0.6000 0.6000 0.4504 0.4599 1,184,624 -0.13(-22.02%)
Mar 30, 2023 0.6019 0.6316 0.5450 0.5898 398,791 -0.01(-1.70%)
Mar 29, 2023 0.6650 0.6650 0.5900 0.6000 347,246 -0.01(-1.69%)
Mar 28, 2023 0.6700 0.6800 0.6101 0.6103 498,700 -0.04(-5.82%)
Mar 27, 2023 0.6800 0.7990 0.5900 0.6480 2,315,123 -0.02(-2.67%)
Mar 24, 2023 0.5300 0.6764 0.5038 0.6658 1,224,395 +0.14(+26.77%)
Mar 23, 2023 0.5344 0.5801 0.4716 0.5252 808,636 +0.06(+12.95%)
Mar 22, 2023 0.4900 0.5100 0.4310 0.4650 481,534 +0.02(+5.44%)
Mar 21, 2023 0.4200 0.4549 0.4000 0.4410 317,834 +0.04(+9.92%)
Mar 20, 2023 0.4234 0.4443 0.3701 0.4012 417,875 -0.02(-4.48%)
Mar 17, 2023 0.4900 0.4949 0.4200 0.4200 306,824 -0.01(-2.91%)
Mar 16, 2023 0.4490 0.4589 0.4100 0.4326 299,165 +0.02(+3.74%)
Mar 15, 2023 0.4070 0.4400 0.4000 0.4170 301,540 -0.00(-0.86%)
Mar 14, 2023 0.4350 0.4400 0.3980 0.4206 279,207 +0.02(+6.13%)
Mar 13, 2023 0.4149 0.4400 0.3933 0.3963 507,027 -0.06(-13.58%)
Mar 10, 2023 0.5449 0.5449 0.3655 0.4586 944,227 -0.03(-6.69%)
Mar 09, 2023 0.5050 0.5500 0.4901 0.4915 628,928 -0.03(-6.00%)
Mar 08, 2023 0.5400 0.5500 0.4846 0.5229 576,702 -0.03(-5.87%)
Mar 07, 2023 0.6100 0.6100 0.5547 0.5555 191,896 -0.04(-6.20%)
Mar 06, 2023 0.6100 0.6200 0.5910 0.5922 113,101 -0.02(-2.92%)
Mar 03, 2023 0.6100 0.6271 0.5811 0.6100 324,337 +0.00(+0.25%)
Mar 02, 2023 0.6100 0.6113 0.5675 0.6085 128,445 -0.00(-0.25%)
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.