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 (%)
Sep 29, 2023 0.1700 0.1740 0.1580 0.1658 614,118 -0.01(-2.93%)
Sep 28, 2023 0.1550 0.1750 0.1550 0.1708 878,470 +0.01(+3.45%)
Sep 27, 2023 0.1700 0.1798 0.1630 0.1651 1,751,192 -0.00(-0.84%)
Sep 26, 2023 0.1800 0.1848 0.1601 0.1665 5,498,782 -0.03(-13.28%)
Sep 25, 2023 0.2330 0.2050 0.1726 0.1920 86,363,848 +0.04(+25.49%)
Sep 22, 2023 0.1600 0.1746 0.1500 0.1530 4,147,735 -0.01(-4.49%)
Sep 21, 2023 0.1796 0.1800 0.1560 0.1602 462,159 -0.01(-8.46%)
Sep 20, 2023 0.2200 0.2200 0.1725 0.1750 386,792 -0.01(-5.41%)
Sep 19, 2023 0.1815 0.1973 0.1775 0.1850 245,451 -0.00(-0.43%)
Sep 18, 2023 0.1900 0.1988 0.1800 0.1858 431,148 +0.01(+2.94%)
Sep 15, 2023 0.1902 0.2000 0.1780 0.1805 464,022 -0.01(-2.96%)
Sep 14, 2023 0.1880 0.1975 0.1722 0.1860 435,864 +0.01(+3.33%)
Sep 13, 2023 0.2100 0.2100 0.1800 0.1800 637,757 -0.00(-1.64%)
Sep 12, 2023 0.2100 0.2100 0.1830 0.1830 708,378 -0.03(-13.06%)
Sep 11, 2023 0.2235 0.2235 0.2101 0.2105 330,805 -0.01(-5.82%)
Sep 08, 2023 0.2300 0.2499 0.2172 0.2235 292,911 -0.01(-2.27%)
Sep 07, 2023 0.2400 0.2498 0.2205 0.2287 164,071 -0.01(-4.71%)
Sep 06, 2023 0.2280 0.2612 0.2221 0.2400 248,541 +0.01(+4.35%)
Sep 05, 2023 0.2510 0.2510 0.2255 0.2300 361,568 -0.02(-8.37%)
Sep 01, 2023 0.2890 0.2900 0.2510 0.2510 214,143 -0.01(-5.28%)
Aug 31, 2023 0.2700 0.2835 0.2650 0.2650 119,052 -0.01(-3.67%)
Aug 30, 2023 0.2663 0.2800 0.2650 0.2751 133,722 +0.00(+0.11%)
Aug 29, 2023 0.2650 0.2839 0.2648 0.2748 140,170 +0.00(+1.40%)
Aug 28, 2023 0.2700 0.2835 0.2700 0.2710 60,394 +0.00(+0.71%)
Aug 25, 2023 0.2800 0.2926 0.2620 0.2691 108,341 -0.01(-2.15%)
Aug 24, 2023 0.2932 0.2999 0.2730 0.2750 114,259 -0.01(-3.58%)
Aug 23, 2023 0.2700 0.2970 0.2620 0.2852 148,522 +0.01(+2.59%)
Aug 22, 2023 0.2800 0.2938 0.2705 0.2780 501,559 -0.01(-5.02%)
Aug 21, 2023 0.3600 0.4125 0.2900 0.2927 4,024,526 -0.03(-9.52%)
Aug 18, 2023 0.3052 0.3366 0.2956 0.3235 161,473 +0.03(+9.48%)
Aug 17, 2023 0.3200 0.3200 0.2955 0.2955 165,922 +0.00(+0.00%)
Aug 16, 2023 0.3100 0.3140 0.2900 0.2955 150,671 -0.02(-5.59%)
Aug 15, 2023 0.3098 0.3327 0.2950 0.3130 524,965 +0.01(+2.59%)
Aug 14, 2023 0.2730 0.3171 0.2730 0.3051 272,012 +0.01(+1.67%)
Aug 11, 2023 0.3349 0.3479 0.3000 0.3001 397,390 -0.05(-13.76%)
Aug 10, 2023 0.3601 0.3601 0.3351 0.3480 97,834 -0.01(-3.36%)
Aug 09, 2023 0.3590 0.3602 0.3350 0.3601 296,955 +0.01(+3.98%)
Aug 08, 2023 0.3600 0.3780 0.3355 0.3463 301,284 -0.02(-4.15%)
Aug 07, 2023 0.3610 0.3800 0.3610 0.3613 112,107 -0.00(-1.18%)
Aug 04, 2023 0.3700 0.3898 0.3600 0.3656 183,677 -0.01(-2.51%)
Aug 03, 2023 0.3830 0.4000 0.3750 0.3750 224,349 -0.02(-5.73%)
Aug 02, 2023 0.4000 0.4000 0.3800 0.3978 224,705 -0.00(-0.77%)
Aug 01, 2023 0.3865 0.4400 0.3758 0.4009 612,520 +0.03(+8.35%)
Jul 31, 2023 0.3517 0.3989 0.3517 0.3700 241,769 +0.03(+8.50%)
Jul 28, 2023 0.3450 0.3600 0.3401 0.3410 177,348 +0.00(+0.29%)
Jul 27, 2023 0.3677 0.3750 0.3311 0.3400 350,349 -0.02(-5.24%)
Jul 26, 2023 0.3915 0.3915 0.3300 0.3588 261,886 -0.02(-4.57%)
Jul 25, 2023 0.4100 0.4190 0.3710 0.3760 902,109 -0.03(-8.29%)
Jul 24, 2023 0.3888 0.6400 0.3888 0.4100 5,414,492 +0.02(+5.48%)
Jul 21, 2023 0.3700 0.4045 0.3700 0.3887 160,093 -0.01(-2.83%)
Jul 20, 2023 0.4000 0.4561 0.3750 0.4000 736,299 -0.02(-3.71%)
Jul 19, 2023 0.4400 0.4562 0.4100 0.4154 274,131 +0.01(+1.32%)
Jul 18, 2023 0.4354 0.4494 0.3950 0.4100 356,892 -0.01(-2.50%)
Jul 17, 2023 0.4600 0.4830 0.4205 0.4205 291,967 -0.04(-8.59%)
Jul 14, 2023 0.4660 0.4866 0.4600 0.4600 120,657 -0.02(-3.20%)
Jul 13, 2023 0.4763 0.4900 0.4751 0.4752 77,968 -0.01(-2.22%)
Jul 12, 2023 0.5001 0.5026 0.4790 0.4860 51,061 -0.01(-1.80%)
Jul 11, 2023 0.5080 0.5151 0.4850 0.4949 62,474 -0.01(-1.02%)
Jul 10, 2023 0.4700 0.5179 0.4620 0.5000 114,174 +0.02(+5.24%)
Jul 07, 2023 0.4848 0.4891 0.4751 0.4751 41,732 -0.00(-0.81%)
Jul 06, 2023 0.4825 0.4825 0.4650 0.4790 21,501 +0.01(+1.89%)
Jul 05, 2023 0.4419 0.4827 0.4419 0.4701 145,123 -0.02(-4.90%)
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.