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 (%)
Jun 30, 2023 0.4700 0.5000 0.4700 0.4930 95,038 +0.02(+4.89%)
Jun 29, 2023 0.4600 0.4799 0.4600 0.4700 41,724 +0.00(+0.00%)
Jun 28, 2023 0.4689 0.4800 0.4640 0.4700 58,841 +0.00(+0.00%)
Jun 27, 2023 0.4607 0.4850 0.4500 0.4700 155,474 -0.01(-1.05%)
Jun 26, 2023 0.4699 0.4799 0.4576 0.4750 142,401 +0.01(+1.09%)
Jun 23, 2023 0.4700 0.4900 0.4601 0.4699 91,282 +0.01(+3.00%)
Jun 22, 2023 0.4700 0.4870 0.4550 0.4562 172,265 -0.01(-2.42%)
Jun 21, 2023 0.4665 0.4824 0.4665 0.4675 106,589 -0.00(-0.53%)
Jun 20, 2023 0.4810 0.5049 0.4695 0.4700 193,710 -0.00(-0.68%)
Jun 16, 2023 0.4800 0.5080 0.4732 0.4732 122,169 -0.00(-0.38%)
Jun 15, 2023 0.4973 0.4973 0.4600 0.4750 117,158 -0.01(-1.04%)
Jun 14, 2023 0.4830 0.5069 0.4800 0.4800 103,922 -0.00(-0.23%)
Jun 13, 2023 0.4900 0.5080 0.4802 0.4811 133,581 -0.03(-5.30%)
Jun 12, 2023 0.4800 0.5185 0.4800 0.5080 137,382 +0.02(+3.15%)
Jun 09, 2023 0.5000 0.5227 0.4800 0.4925 165,479 -0.01(-1.24%)
Jun 08, 2023 0.5253 0.5372 0.4724 0.4987 240,593 -0.03(-6.05%)
Jun 07, 2023 0.5600 0.5640 0.5208 0.5308 128,860 -0.03(-6.05%)
Jun 06, 2023 0.5300 0.5755 0.5097 0.5650 96,506 +0.03(+6.60%)
Jun 05, 2023 0.5800 0.5880 0.5230 0.5300 144,273 -0.01(-1.08%)
Jun 02, 2023 0.5300 0.5800 0.5000 0.5358 329,182 +0.03(+5.95%)
Jun 01, 2023 0.5390 0.5391 0.5000 0.5057 123,180 +0.00(+0.82%)
May 31, 2023 0.5100 0.5427 0.5000 0.5016 119,328 -0.04(-6.70%)
May 30, 2023 0.5900 0.5900 0.5165 0.5376 165,272 -0.01(-2.49%)
May 26, 2023 0.5299 0.5616 0.5151 0.5513 136,508 +0.00(+0.49%)
May 25, 2023 0.5800 0.5948 0.5200 0.5486 98,408 -0.02(-3.01%)
May 24, 2023 0.6044 0.6142 0.5542 0.5656 116,066 -0.06(-9.40%)
May 23, 2023 0.5900 0.6470 0.5533 0.6243 267,397 +0.03(+4.92%)
May 22, 2023 0.5717 0.6200 0.5511 0.5950 112,818 +0.01(+0.95%)
May 19, 2023 0.5912 0.5912 0.5397 0.5894 86,091 -0.01(-1.80%)
May 18, 2023 0.5694 0.6200 0.5315 0.6002 270,782 +0.04(+6.78%)
May 17, 2023 0.5600 0.5788 0.5410 0.5621 81,918 -0.01(-1.39%)
May 16, 2023 0.5300 0.5700 0.4951 0.5700 257,748 +0.02(+3.66%)
May 15, 2023 0.5200 0.5840 0.4700 0.5499 382,863 +0.04(+8.01%)
May 12, 2023 0.4800 0.5100 0.4780 0.5091 154,688 +0.02(+3.90%)
May 11, 2023 0.5072 0.5243 0.4663 0.4900 256,146 -0.03(-5.77%)
May 10, 2023 0.4982 0.5399 0.4794 0.5200 250,135 +0.01(+1.96%)
May 09, 2023 0.4600 0.5399 0.4523 0.5100 180,276 +0.03(+6.23%)
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%)
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.