First Reserve Sustainable Growth Corp.
First Reserve Sustainable Growth Corp. (FRSG) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
frsg · EOD price history · split-adj. · FMP · as of Mar 7, 2023
Historical Price Data · FRSG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 7, 2023 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 1.6M | -0.05% |
| Mar 6, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1K | +0.00% |
| Mar 2, 2023 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 11K | +0.10% |
| Mar 1, 2023 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1K | +0.00% |
| Feb 28, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0K | +0.00% |
| Feb 27, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0K | +0.00% |
| Feb 24, 2023 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 10K | -0.05% |
| Feb 23, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 11K | +0.00% |
| Feb 22, 2023 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 51K | +0.30% |
| Feb 21, 2023 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 382K | +0.20% |
| Feb 16, 2023 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 95K | -0.10% |
| Feb 15, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3K | +0.00% |
| Feb 10, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0K | +0.00% |
| Feb 7, 2023 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 169K | +0.10% |
| Feb 6, 2023 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1K | +0.00% |
| Feb 3, 2023 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10K | +0.00% |
| Feb 2, 2023 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 2K | -0.20% |
| Feb 1, 2023 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 19K | -0.20% |
| Jan 31, 2023 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 6K | +0.00% |
| Jan 30, 2023 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 66K | +0.00% |
Annual Stock Price Performance · FRSG
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Financial Services
View sector
What If You Invested in FRSG?
If you invested $1,000 in FRSG at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
First Reserve Sustainable Growth Corp. (FRSG) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.15. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.