First Reserve Sustainable Growth Corp. (FRSGU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 02:55PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 2,348 |
| 29 Sept 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 28 Sept 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 27 Sept 2022 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | 6,700 |
| 26 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 Sept 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 1,500 |
| 21 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 20 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 19 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 16 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 15 Sept 2022 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 6,300 |
| 14 Sept 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 14,000 |
| 13 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| 12 Sept 2022 | 9.81 | 10.30 | 9.81 | 9.81 | 9.81 | 2,100 |
| 09 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 08 Sept 2022 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 700 |
| 07 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 06 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 02 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 01 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| 31 Aug 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 30 Aug 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Aug 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| 26 Aug 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 25 Aug 2022 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 500 |
| 24 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 19 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 18 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Aug 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 200 |
| 15 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| 12 Aug 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 11 Aug 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 10 Aug 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 09 Aug 2022 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 1,200 |
| 08 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 05 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 04 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 03 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 02 Aug 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 01 Aug 2022 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 200 |
| 29 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 28 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 27 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 26 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 22 July 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
| 21 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 18 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 14 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 12 July 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| 11 July 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 08 July 2022 | 9.87 | 9.87 | 9.78 | 9.81 | 9.81 | 400 |
| 07 July 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 06 July 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 05 July 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 01 July 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 30 June 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 29 June 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 28 June 2022 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | 7,600 |
| 27 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 24 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 23 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 21 June 2022 | 9.86 | 9.86 | 9.80 | 9.81 | 9.81 | 3,500 |
| 17 June 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 16 June 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 200 |
| 15 June 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 600 |
| 14 June 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
| 13 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 10 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 09 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 08 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 07 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 06 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 03 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 02 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 01 June 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 31 May 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 27 May 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 26 May 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 25 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 24 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 23 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 20 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 19 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 18 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 17 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 16 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,700 |
| 13 May 2022 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 200 |
| 12 May 2022 | 9.82 | 9.89 | 9.78 | 9.89 | 9.89 | 3,500 |
| 11 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 10 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
