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 (%)
Mar 07, 2024 0.1825 0 -0.00(-0.27%)
Mar 06, 2024 0.1829 0.1900 0.1765 0.1830 535,614 +0.00(+2.23%)
Mar 05, 2024 0.1880 0.1880 0.1700 0.1790 768,872 -0.00(-2.24%)
Mar 04, 2024 0.1850 0.1899 0.1800 0.1831 731,927 -0.00(-0.16%)
Mar 01, 2024 0.1890 0.1890 0.1800 0.1834 631,628 -0.01(-3.42%)
Feb 29, 2024 0.2000 0.2000 0.1800 0.1899 683,467 -0.00(-1.61%)
Feb 28, 2024 0.2173 0.2173 0.1833 0.1930 1,336,624 -0.01(-6.99%)
Feb 27, 2024 0.2083 0.2369 0.1950 0.2075 3,329,903 +0.01(+3.91%)
Feb 26, 2024 0.1973 0.2053 0.1800 0.1997 1,371,690 +0.01(+5.11%)
Feb 23, 2024 0.2060 0.2060 0.1750 0.1900 2,859,490 -0.03(-13.64%)
Feb 22, 2024 0.1800 0.2950 0.1677 0.2200 19,064,756 +0.04(+23.60%)
Feb 21, 2024 0.1750 0.1791 0.1650 0.1780 821,648 -0.00(-0.56%)
Feb 20, 2024 0.1875 0.1875 0.1721 0.1790 569,894 -0.01(-4.53%)
Feb 16, 2024 0.1880 0.1928 0.1780 0.1875 761,959 +0.00(+1.90%)
Feb 15, 2024 0.1795 0.1980 0.1729 0.1840 1,214,196 +0.00(+2.74%)
Feb 14, 2024 0.1785 0.1800 0.1678 0.1791 606,451 +0.01(+3.59%)
Feb 13, 2024 0.1746 0.1779 0.1650 0.1729 562,352 -0.01(-4.21%)
Feb 12, 2024 0.1786 0.1980 0.1731 0.1805 1,346,075 +0.00(+1.75%)
Feb 09, 2024 0.1738 0.1780 0.1701 0.1774 949,843 +0.00(+0.06%)
Feb 08, 2024 0.1896 0.1896 0.1600 0.1773 3,332,795 -0.01(-4.32%)
Feb 07, 2024 0.1781 0.1896 0.1726 0.1853 755,921 +0.00(+0.93%)
Feb 06, 2024 0.1765 0.1879 0.1754 0.1836 524,906 +0.01(+3.44%)
Feb 05, 2024 0.1898 0.1898 0.1700 0.1775 1,824,968 -0.01(-6.87%)
Feb 02, 2024 0.1892 0.1990 0.1800 0.1906 1,033,352 -0.00(-1.55%)
Feb 01, 2024 0.1860 0.1949 0.1800 0.1936 1,017,804 +0.01(+5.22%)
Jan 31, 2024 0.1962 0.2100 0.1830 0.1840 1,633,815 -0.00(-2.18%)
Jan 30, 2024 0.2000 0.2027 0.1750 0.1881 2,807,445 -0.01(-5.95%)
Jan 29, 2024 0.2470 0.2750 0.1800 0.2000 6,571,042 -0.05(-20.70%)
Jan 26, 2024 0.2829 0.2949 0.2300 0.2522 4,572,777 -0.01(-2.44%)
Jan 25, 2024 0.3199 0.3700 0.2436 0.2585 10,043,031 -0.09(-25.91%)
Jan 24, 2024 0.3200 0.4050 0.2810 0.3489 28,045,426 +0.03(+9.03%)
Jan 23, 2024 0.2312 0.5600 0.2060 0.3200 291,936,384 +0.17(+107.12%)
Jan 22, 2024 0.1600 0.1648 0.1500 0.1545 225,495 -0.00(-2.83%)
Jan 19, 2024 0.1652 0.1698 0.1485 0.1590 519,815 -0.01(-5.53%)
Jan 18, 2024 0.1733 0.1753 0.1651 0.1683 48,727 -0.00(-1.06%)
Jan 17, 2024 0.1750 0.1800 0.1602 0.1701 126,709 -0.00(-2.24%)
Jan 16, 2024 0.1720 0.1836 0.1720 0.1740 112,111 -0.00(-1.81%)
Jan 12, 2024 0.1856 0.1856 0.1720 0.1772 174,702 +0.00(+1.55%)
Jan 11, 2024 0.1720 0.1849 0.1720 0.1745 111,190 -0.00(-1.69%)
Jan 10, 2024 0.1800 0.1800 0.1721 0.1775 178,107 -0.01(-3.95%)
Jan 09, 2024 0.1850 0.1851 0.1760 0.1848 200,150 -0.00(-0.11%)
Jan 08, 2024 0.1720 0.1850 0.1720 0.1850 148,171 +0.01(+7.56%)
Jan 05, 2024 0.1795 0.1850 0.1720 0.1720 346,970 -0.01(-6.98%)
Jan 04, 2024 0.1800 0.1989 0.1765 0.1849 78,895 +0.00(+1.32%)
Jan 03, 2024 0.1880 0.1950 0.1765 0.1825 158,735 -0.00(-1.46%)
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.