Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forest Road Acquisition Corp Cl A (NY: FRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 25, 2021 12.00 12.00 12.00 0 +0.78(+6.95%)
Jun 24, 2021 10.61 11.44 10.17 11.22 5,056,356 +0.85(+8.20%)
Jun 23, 2021 10.10 10.59 10.01 10.37 2,437,304 +0.39(+3.91%)
Jun 22, 2021 9.950 10.05 9.795 9.980 1,515,710 +0.07(+0.71%)
Jun 21, 2021 9.940 9.980 9.830 9.910 1,764,310 -0.08(-0.80%)
Jun 18, 2021 10.00 10.03 9.970 9.990 2,152,507 -0.02(-0.20%)
Jun 17, 2021 10.05 10.06 9.990 10.01 1,307,520 -0.01(-0.10%)
Jun 16, 2021 10.10 10.12 10.01 10.02 1,283,788 -0.01(-0.10%)
Jun 15, 2021 10.31 10.31 9.990 10.03 1,726,643 -0.23(-2.24%)
Jun 14, 2021 10.51 10.52 10.20 10.26 1,398,399 -0.10(-0.97%)
Jun 11, 2021 10.35 10.42 10.32 10.36 1,033,902 +0.04(+0.39%)
Jun 10, 2021 10.33 10.41 10.15 10.32 1,426,777 +0.00(+0.00%)
Jun 09, 2021 11.10 11.13 10.27 10.32 5,610,829 -0.07(-0.67%)
Jun 08, 2021 10.12 10.55 10.08 10.39 2,661,202 +0.30(+2.97%)
Jun 07, 2021 10.15 10.16 10.06 10.09 599,045 -0.03(-0.30%)
Jun 04, 2021 10.01 10.13 9.985 10.12 1,787,424 +0.13(+1.30%)
Jun 03, 2021 9.970 10.03 9.960 9.990 1,010,086 -0.02(-0.20%)
Jun 02, 2021 10.04 10.08 9.980 10.01 857,213 -0.03(-0.30%)
Jun 01, 2021 10.03 10.13 10.01 10.04 2,464,697 +0.00(+0.00%)
May 28, 2021 9.970 10.18 9.960 10.04 1,335,650 +0.08(+0.80%)
May 27, 2021 9.950 9.970 9.930 9.960 857,740 -0.01(-0.10%)
May 26, 2021 9.920 9.970 9.920 9.970 631,805 +0.04(+0.40%)
May 25, 2021 9.930 9.950 9.910 9.930 286,497 +0.01(+0.10%)
May 24, 2021 9.970 9.980 9.910 9.920 642,819 -0.04(-0.40%)
May 21, 2021 10.00 10.00 9.960 9.960 503,434 +0.01(+0.10%)
May 20, 2021 10.00 10.01 9.950 9.950 882,947 -0.02(-0.20%)
May 19, 2021 9.920 10.00 9.880 9.970 811,266 +0.02(+0.20%)
May 18, 2021 9.940 9.980 9.910 9.950 268,586 +0.02(+0.20%)
May 17, 2021 9.890 9.940 9.890 9.930 397,435 +0.01(+0.10%)
May 14, 2021 9.910 9.960 9.910 9.920 502,499 +0.02(+0.20%)
May 13, 2021 9.980 9.980 9.890 9.900 850,577 -0.08(-0.80%)
May 12, 2021 9.970 10.02 9.930 9.980 1,129,071 +0.02(+0.20%)
May 11, 2021 9.880 9.980 9.830 9.960 1,048,680 +0.01(+0.10%)
May 10, 2021 10.06 10.06 9.910 9.950 759,340 -0.12(-1.19%)
May 07, 2021 10.02 10.12 9.990 10.07 646,794 +0.05(+0.50%)
May 06, 2021 10.03 10.05 9.995 10.02 845,631 -0.03(-0.30%)
May 05, 2021 10.02 10.13 9.990 10.05 875,727 -0.01(-0.10%)
May 04, 2021 10.04 10.09 9.980 10.06 1,274,547 +0.03(+0.30%)
May 03, 2021 10.09 10.11 10.02 10.03 828,282 -0.01(-0.10%)
Apr 30, 2021 9.990 10.08 9.990 10.04 591,100 +0.02(+0.20%)
Apr 29, 2021 9.980 10.03 9.980 10.02 637,117 +0.05(+0.50%)
Apr 28, 2021 10.00 10.05 9.970 9.970 601,272 -0.03(-0.30%)
Apr 27, 2021 10.01 10.02 9.950 10.00 1,065,080 +0.00(+0.00%)
Apr 26, 2021 10.14 10.14 9.980 10.00 1,090,358 -0.01(-0.10%)
Apr 23, 2021 9.910 10.04 9.910 10.01 1,900,700 +0.10(+1.01%)
Apr 22, 2021 9.920 9.960 9.890 9.910 1,092,837 +0.00(+0.00%)
Apr 21, 2021 9.880 9.920 9.863 9.910 619,821 +0.01(+0.10%)
Apr 20, 2021 9.900 9.940 9.890 9.900 1,007,186 +0.00(+0.00%)
Apr 19, 2021 9.950 9.960 9.880 9.900 2,892,781 -0.08(-0.80%)
Apr 16, 2021 9.950 10.00 9.910 9.980 1,406,400 +0.05(+0.50%)
Apr 15, 2021 9.970 9.980 9.930 9.930 1,731,894 -0.04(-0.40%)
Apr 14, 2021 9.960 10.01 9.950 9.970 1,110,423 +0.02(+0.20%)
Apr 13, 2021 10.04 10.04 9.950 9.950 1,572,029 -0.06(-0.60%)
Apr 12, 2021 10.05 10.08 10.00 10.01 973,669 -0.04(-0.40%)
Apr 09, 2021 10.12 10.29 10.04 10.05 1,075,600 -0.05(-0.50%)
Apr 08, 2021 10.05 10.23 10.00 10.10 1,263,045 +0.09(+0.90%)
Apr 07, 2021 10.05 10.08 9.995 10.01 1,645,318 -0.02(-0.20%)
Apr 06, 2021 10.10 10.11 10.01 10.03 1,745,587 -0.08(-0.79%)
Apr 05, 2021 10.06 10.14 10.02 10.11 1,470,258 +0.05(+0.50%)
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.