Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FaZe Holdings Inc. - Common Stock
(NQ:
FAZE
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.5100
0.5427
0.5000
0.5016
119,328
-0.04(-6.70%)
May 30, 2023
0.5900
0.5900
0.5165
0.5376
165,272
-0.01(-2.49%)
May 26, 2023
0.5299
0.5616
0.5151
0.5513
136,508
+0.00(+0.49%)
May 25, 2023
0.5800
0.5948
0.5200
0.5486
98,408
-0.02(-3.01%)
May 24, 2023
0.6044
0.6142
0.5542
0.5656
116,066
-0.06(-9.40%)
May 23, 2023
0.5900
0.6470
0.5533
0.6243
267,397
+0.03(+4.92%)
May 22, 2023
0.5717
0.6200
0.5511
0.5950
112,818
+0.01(+0.95%)
May 19, 2023
0.5912
0.5912
0.5397
0.5894
86,091
-0.01(-1.80%)
May 18, 2023
0.5694
0.6200
0.5315
0.6002
270,782
+0.04(+6.78%)
May 17, 2023
0.5600
0.5788
0.5410
0.5621
81,918
-0.01(-1.39%)
May 16, 2023
0.5300
0.5700
0.4951
0.5700
257,748
+0.02(+3.66%)
May 15, 2023
0.5200
0.5840
0.4700
0.5499
382,863
+0.04(+8.01%)
May 12, 2023
0.4800
0.5100
0.4780
0.5091
154,688
+0.02(+3.90%)
May 11, 2023
0.5072
0.5243
0.4663
0.4900
256,146
-0.03(-5.77%)
May 10, 2023
0.4982
0.5399
0.4794
0.5200
250,135
+0.01(+1.96%)
May 09, 2023
0.4600
0.5399
0.4523
0.5100
180,276
+0.03(+6.23%)
May 08, 2023
0.5000
0.5090
0.4530
0.4801
99,773
-0.02(-3.88%)
May 05, 2023
0.4655
0.5071
0.4511
0.4995
208,733
+0.02(+4.08%)
May 04, 2023
0.4500
0.4810
0.4430
0.4799
174,288
+0.01(+1.89%)
May 03, 2023
0.4600
0.4990
0.4520
0.4710
64,324
+0.01(+1.29%)
May 02, 2023
0.4526
0.4737
0.4450
0.4650
145,402
+0.01(+1.09%)
May 01, 2023
0.4789
0.5084
0.4502
0.4600
105,237
-0.02(-3.95%)
Apr 28, 2023
0.4453
0.4888
0.4310
0.4789
260,600
+0.03(+6.42%)
Apr 27, 2023
0.4700
0.4998
0.4500
0.4500
143,398
-0.02(-5.00%)
Apr 26, 2023
0.4900
0.5114
0.4737
0.4737
123,690
-0.02(-3.88%)
Apr 25, 2023
0.5147
0.5342
0.4900
0.4928
163,273
-0.04(-6.74%)
Apr 24, 2023
0.5447
0.5687
0.5100
0.5284
323,019
-0.05(-8.90%)
Apr 21, 2023
0.5700
0.5899
0.5310
0.5800
387,207
-0.02(-2.99%)
Apr 20, 2023
0.5000
0.6300
0.4801
0.5979
1,029,278
+0.10(+19.22%)
Apr 19, 2023
0.4900
0.5247
0.4800
0.5015
163,071
-0.01(-1.67%)
Apr 18, 2023
0.4800
0.5293
0.4800
0.5100
543,434
+0.02(+3.05%)
Apr 17, 2023
0.4700
0.5000
0.4728
0.4949
124,738
+0.01(+2.53%)
Apr 14, 2023
0.5271
0.5271
0.4657
0.4827
164,567
-0.03(-5.04%)
Apr 13, 2023
0.4760
0.5154
0.4505
0.5083
389,004
+0.03(+6.27%)
Apr 12, 2023
0.4700
0.5000
0.4511
0.4783
158,516
-0.01(-1.38%)
Apr 11, 2023
0.5200
0.5300
0.4849
0.4850
347,536
-0.05(-8.49%)
Apr 10, 2023
0.5164
0.5500
0.5005
0.5300
412,718
+0.04(+9.26%)
Apr 06, 2023
0.4857
0.5071
0.4771
0.4851
186,281
-0.01(-1.32%)
Apr 05, 2023
0.4825
0.4999
0.4401
0.4916
375,331
-0.01(-1.17%)
Apr 04, 2023
0.4400
0.5100
0.4328
0.4974
415,985
+0.06(+13.05%)
Apr 03, 2023
0.4777
0.4777
0.4150
0.4400
443,310
-0.02(-4.33%)
Mar 31, 2023
0.6000
0.6000
0.4504
0.4599
1,184,624
-0.13(-22.02%)
Mar 30, 2023
0.6019
0.6316
0.5450
0.5898
398,791
-0.01(-1.70%)
Mar 29, 2023
0.6650
0.6650
0.5900
0.6000
347,246
-0.01(-1.69%)
Mar 28, 2023
0.6700
0.6800
0.6101
0.6103
498,700
-0.04(-5.82%)
Mar 27, 2023
0.6800
0.7990
0.5900
0.6480
2,315,123
-0.02(-2.67%)
Mar 24, 2023
0.5300
0.6764
0.5038
0.6658
1,224,395
+0.14(+26.77%)
Mar 23, 2023
0.5344
0.5801
0.4716
0.5252
808,636
+0.06(+12.95%)
Mar 22, 2023
0.4900
0.5100
0.4310
0.4650
481,534
+0.02(+5.44%)
Mar 21, 2023
0.4200
0.4549
0.4000
0.4410
317,834
+0.04(+9.92%)
Mar 20, 2023
0.4234
0.4443
0.3701
0.4012
417,875
-0.02(-4.48%)
Mar 17, 2023
0.4900
0.4949
0.4200
0.4200
306,824
-0.01(-2.91%)
Mar 16, 2023
0.4490
0.4589
0.4100
0.4326
299,165
+0.02(+3.74%)
Mar 15, 2023
0.4070
0.4400
0.4000
0.4170
301,540
-0.00(-0.86%)
Mar 14, 2023
0.4350
0.4400
0.3980
0.4206
279,207
+0.02(+6.13%)
Mar 13, 2023
0.4149
0.4400
0.3933
0.3963
507,027
-0.06(-13.58%)
Mar 10, 2023
0.5449
0.5449
0.3655
0.4586
944,227
-0.03(-6.69%)
Mar 09, 2023
0.5050
0.5500
0.4901
0.4915
628,928
-0.03(-6.00%)
Mar 08, 2023
0.5400
0.5500
0.4846
0.5229
576,702
-0.03(-5.87%)
Mar 07, 2023
0.6100
0.6100
0.5547
0.5555
191,896
-0.04(-6.20%)
Mar 06, 2023
0.6100
0.6200
0.5910
0.5922
113,101
-0.02(-2.92%)
Mar 03, 2023
0.6100
0.6271
0.5811
0.6100
324,337
+0.00(+0.25%)
Mar 02, 2023
0.6100
0.6113
0.5675
0.6085
128,445
-0.00(-0.25%)
Mar 01, 2023
0.6286
0.6286
0.5900
0.6100
221,888
+0.01(+1.30%)
Feb 28, 2023
0.6200
0.6200
0.5900
0.6022
226,598
-0.00(-0.53%)
Feb 27, 2023
0.6000
0.6199
0.5301
0.6054
575,599
+0.01(+1.32%)
Feb 24, 2023
0.6783
0.6812
0.5905
0.5975
793,372
-0.08(-12.12%)
Feb 23, 2023
0.7085
0.7220
0.6731
0.6799
261,422
-0.02(-2.72%)
Feb 22, 2023
0.6800
0.7090
0.6710
0.6989
374,803
+0.01(+1.29%)
Feb 21, 2023
0.7100
0.7400
0.6900
0.6900
570,400
-0.03(-4.17%)
Feb 17, 2023
0.6900
0.7400
0.6829
0.7200
684,002
+0.04(+5.36%)
Feb 16, 2023
0.7274
0.7560
0.6806
0.6834
547,633
-0.07(-9.62%)
Feb 15, 2023
0.7300
0.8000
0.7200
0.7561
943,795
+0.03(+3.58%)
Feb 14, 2023
0.7700
0.7775
0.7051
0.7300
621,330
-0.04(-5.75%)
Feb 13, 2023
0.7673
0.7994
0.7300
0.7745
637,538
+0.03(+4.66%)
Feb 10, 2023
0.8400
0.8400
0.6641
0.7400
2,584,999
-0.12(-14.01%)
Feb 09, 2023
0.9700
0.9800
0.8500
0.8606
1,813,401
-0.08(-8.52%)
Feb 08, 2023
1.080
1.080
0.9006
0.9408
2,255,498
-0.15(-13.69%)
Feb 07, 2023
1.140
1.140
1.010
1.090
2,032,567
-0.06(-5.22%)
Feb 06, 2023
1.020
1.180
0.9664
1.150
3,548,998
+0.13(+12.75%)
Feb 03, 2023
1.000
1.170
0.9900
1.020
5,587,935
-0.01(-0.97%)
Feb 02, 2023
0.8650
1.290
0.8200
1.030
25,279,804
+0.20(+23.50%)
Feb 01, 2023
0.8200
0.9247
0.7700
0.8340
5,903,403
-0.04(-4.14%)
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%)
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%)
Sep 01, 2022
17.43
18.66
17.19
18.50
757,749
-0.50(-2.63%)
Aug 31, 2022
19.87
20.25
16.80
19.00
3,593,709
+0.78(+4.28%)
Aug 30, 2022
23.32
24.69
16.63
18.22
13,392,274
+1.24(+7.30%)
Aug 29, 2022
16.74
18.68
16.51
16.98
1,167,255
+0.22(+1.31%)
Aug 26, 2022
17.25
18.36
16.50
16.76
465,323
-0.61(-3.51%)
Aug 25, 2022
15.30
17.65
14.79
17.37
1,046,964
+2.25(+14.88%)
Aug 24, 2022
16.00
16.55
15.05
15.12
450,165
-0.85(-5.32%)
Aug 23, 2022
15.25
16.08
14.70
15.97
450,195
+0.60(+3.90%)
Aug 22, 2022
16.00
16.37
15.00
15.37
1,300,248
-1.00(-6.11%)
Aug 19, 2022
15.50
16.89
15.20
16.37
1,426,725
+0.88(+5.68%)
Aug 18, 2022
14.02
16.38
14.02
15.49
1,669,560
+1.48(+10.56%)
Aug 17, 2022
13.03
15.90
13.00
14.01
2,486,422
+0.69(+5.18%)
Aug 16, 2022
12.32
14.48
11.11
13.32
2,107,510
+1.43(+12.03%)
Aug 15, 2022
13.39
14.40
11.25
11.89
878,944
-1.04(-8.04%)
Aug 12, 2022
13.95
13.98
12.38
12.93
693,136
+0.08(+0.62%)
Aug 11, 2022
18.21
19.14
12.35
12.85
1,577,082
-5.36(-29.43%)
Aug 10, 2022
18.10
21.99
16.60
18.21
2,911,070
-1.87(-9.31%)
Aug 09, 2022
14.19
20.56
14.00
20.08
12,394,250
+5.98(+42.41%)
Aug 08, 2022
13.41
14.26
13.20
14.10
447,910
+0.95(+7.22%)
Aug 05, 2022
13.94
15.19
12.70
13.15
868,007
-0.74(-5.33%)
Aug 04, 2022
12.49
14.31
12.49
13.89
768,471
+1.36(+10.85%)
Aug 03, 2022
13.17
13.48
12.19
12.53
507,993
-0.91(-6.77%)
Aug 02, 2022
14.30
14.59
13.26
13.44
1,071,518
-0.77(-5.42%)
Aug 01, 2022
12.48
14.92
11.79
14.21
2,522,392
+1.12(+8.56%)
Jul 29, 2022
11.07
13.41
11.05
13.09
1,694,247
+2.36(+21.99%)
Jul 28, 2022
11.93
12.00
10.20
10.73
678,959
-1.45(-11.90%)
Jul 27, 2022
12.49
13.47
12.01
12.18
1,195,368
-0.02(-0.16%)
Jul 26, 2022
12.08
13.51
11.70
12.20
2,287,073
-0.22(-1.77%)
Jul 25, 2022
12.18
15.00
10.23
12.42
11,565,063
+2.84(+29.65%)
Jul 22, 2022
10.07
10.44
9.442
9.580
726,669
-0.49(-4.87%)
Jul 21, 2022
9.950
10.26
9.050
10.07
532,066
+0.19(+1.92%)
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
.