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 (%)
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%)
Nov 01, 2022 3.240 3.320 2.950 2.970 174,566 -0.27(-8.33%)
Oct 31, 2022 3.410 3.450 3.240 3.240 186,300 -0.22(-6.36%)
Oct 28, 2022 3.560 3.650 3.430 3.460 127,504 -0.05(-1.42%)
Oct 27, 2022 3.470 3.595 3.420 3.510 82,642 -0.05(-1.40%)
Oct 26, 2022 3.790 3.790 3.540 3.560 213,108 -0.21(-5.57%)
Oct 25, 2022 3.590 3.800 3.500 3.770 154,778 +0.19(+5.31%)
Oct 24, 2022 3.810 3.810 3.410 3.580 230,753 -0.22(-5.79%)
Oct 21, 2022 3.790 4.010 3.580 3.800 342,795 -0.13(-3.31%)
Oct 20, 2022 4.260 4.365 3.910 3.930 317,837 -0.37(-8.60%)
Oct 19, 2022 4.310 4.440 4.260 4.300 421,151 -0.05(-1.15%)
Oct 18, 2022 4.350 4.520 4.330 4.350 320,447 +0.01(+0.23%)
Oct 17, 2022 4.590 4.710 4.290 4.340 417,242 -0.33(-7.07%)
Oct 14, 2022 4.880 4.980 4.480 4.670 383,872 -0.16(-3.31%)
Oct 13, 2022 4.950 5.030 4.800 4.830 413,357 -0.33(-6.40%)
Oct 12, 2022 5.380 5.490 5.150 5.160 331,413 -0.32(-5.84%)
Oct 11, 2022 5.440 5.540 5.310 5.480 491,983 -0.12(-2.14%)
Oct 10, 2022 5.440 5.750 5.320 5.600 380,409 -0.04(-0.71%)
Oct 07, 2022 5.400 5.750 5.300 5.640 595,067 +0.20(+3.68%)
Oct 06, 2022 5.690 5.780 5.350 5.440 635,641 -0.31(-5.39%)
Oct 05, 2022 4.950 7.020 4.880 5.750 4,601,058 +0.79(+15.93%)
Oct 04, 2022 5.980 6.110 4.910 4.960 2,721,880 -3.19(-39.14%)
Oct 03, 2022 9.680 9.810 7.880 8.150 1,030,190 -1.53(-15.81%)
Sep 30, 2022 9.100 9.940 9.100 9.680 591,000 +0.42(+4.54%)
Sep 29, 2022 10.56 10.94 9.120 9.260 727,141 -3.07(-24.90%)
Sep 28, 2022 12.30 12.56 12.17 12.33 602,414 -0.17(-1.36%)
Sep 27, 2022 14.80 14.90 12.03 12.50 1,813,254 -2.25(-15.25%)
Sep 26, 2022 14.25 14.97 14.25 14.75 1,002,311 +0.53(+3.73%)
Sep 23, 2022 13.22 14.38 13.22 14.22 507,989 +0.71(+5.26%)
Sep 22, 2022 13.18 14.05 12.91 13.51 380,987 +0.13(+0.97%)
Sep 21, 2022 13.20 14.00 12.89 13.38 752,703 -0.05(-0.37%)
Sep 20, 2022 13.47 13.85 13.13 13.43 741,916 -0.11(-0.81%)
Sep 19, 2022 13.92 14.49 13.34 13.54 773,964 -0.84(-5.84%)
Sep 16, 2022 13.52 14.48 13.34 14.38 1,598,074 +0.45(+3.23%)
Sep 15, 2022 13.26 14.46 13.07 13.93 556,271 +0.40(+2.96%)
Sep 14, 2022 13.90 14.33 12.99 13.53 467,346 -0.64(-4.52%)
Sep 13, 2022 13.75 14.31 13.31 14.17 772,455 -0.13(-0.91%)
Sep 12, 2022 14.30 14.45 12.99 14.30 1,188,886 -0.01(-0.07%)
Sep 09, 2022 13.47 14.49 13.20 14.31 608,763 +0.84(+6.24%)
Sep 08, 2022 12.71 14.05 12.15 13.47 705,391 +1.37(+11.32%)
Sep 07, 2022 13.99 13.99 11.85 12.10 834,508 -1.63(-11.87%)
Sep 06, 2022 17.73 18.55 12.85 13.73 1,786,850 -3.70(-21.23%)
Sep 02, 2022 18.20 18.50 17.40 17.43 288,670 -1.07(-5.78%)
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.