First Reserve Sustainable Growth Corp.
FRSGNASDAQFinancial Services
$10.15
$-0.01(-0.05%)
Market Cap$282497815
P/E Ratio—
52W High$10.165
52W Low$9.72
First Reserve Sustainable Growth Corp.（FRSG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frsg · 日线历史（复权）· FMP · 截至 2023年3月7日
5-Year High5Y
$10.22
Nov 15, 2021
-0.7% from here
5-Year Low5Y
$9.50
Jun 14, 2021
+6.8% from low
IPO Priceadj.
$9.99
Apr 26, 2021
+1.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.75
Jun 14, 2021
+4.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 396 records
Annual Stock Price Performance · FRSG
Jan 1 → Dec 31 · 3 years2023+1.1%$10.04 → $10.15
+1.1%
2022+1.5%$9.90 → $10.05
+1.5%
2021+2.4%$9.67 → $9.90
+2.4%
Best Year2021 · +2.4%
Worst Year2023 · +1.1%
Positive Years3 / 3
Avg Annual Return+1.7%
3Y Total Return+5.0%
3Y CAGR~+1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FRSG?
If you invested $1,000 in FRSG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,016
Total Return+1.6%
CAGR~+0.3% / yr
Profit+$16
Based on Apr 26, 2021 · $9.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Reserve Sustainable Growth Corp.（FRSG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRSG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRSG 历史股价FMP 日线复权 OHLCV