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 (%)
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%)
Dec 01, 2022 2.050 2.375 2.050 2.230 110,160 +0.20(+9.85%)
Nov 30, 2022 2.200 2.206 1.980 2.030 55,167 -0.18(-8.14%)
Nov 29, 2022 1.920 2.260 1.830 2.210 158,452 +0.36(+19.46%)
Nov 28, 2022 1.940 1.940 1.715 1.850 69,536 -0.08(-4.15%)
Nov 25, 2022 1.880 2.055 1.835 1.930 89,393 +0.10(+5.46%)
Nov 23, 2022 1.880 1.880 1.750 1.830 36,756 +0.05(+2.81%)
Nov 22, 2022 1.840 1.860 1.740 1.780 63,781 -0.07(-3.78%)
Nov 21, 2022 2.140 2.144 1.820 1.850 302,677 -0.27(-12.74%)
Nov 18, 2022 2.370 2.370 2.100 2.120 82,377 -0.02(-0.93%)
Nov 17, 2022 2.260 2.310 2.120 2.140 88,768 -0.11(-4.89%)
Nov 16, 2022 2.490 2.520 2.240 2.250 135,592 -0.24(-9.64%)
Nov 15, 2022 2.930 2.930 2.490 2.490 157,695 -0.25(-9.12%)
Nov 14, 2022 2.850 2.900 2.710 2.740 189,415 -0.20(-6.80%)
Nov 11, 2022 2.610 2.940 2.500 2.940 210,556 +0.48(+19.51%)
Nov 10, 2022 2.500 2.590 2.420 2.460 129,124 -0.09(-3.53%)
Nov 09, 2022 2.480 2.990 2.476 2.550 869,136 +0.02(+0.79%)
Nov 08, 2022 2.480 2.534 2.440 2.530 81,081 +0.02(+0.80%)
Nov 07, 2022 2.640 2.640 2.480 2.510 78,585 -0.05(-1.95%)
Nov 04, 2022 2.740 2.740 2.480 2.560 82,669 -0.12(-4.48%)
Nov 03, 2022 2.610 2.699 2.480 2.680 155,032 +0.00(+0.00%)
Nov 02, 2022 2.960 2.960 2.680 2.680 210,482 -0.29(-9.76%)
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.