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

FaZe Holdings Inc. - Common Stock (NQ: FAZE )

0.1825 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:
Year:
Range:
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%)
Jan 02, 2024 0.1896 0.2000 0.1811 0.1852 203,753 +0.01(+2.89%)
Dec 29, 2023 0.1904 0.1960 0.1796 0.1800 384,722 -0.01(-5.31%)
Dec 28, 2023 0.1600 0.2001 0.1640 0.1901 653,492 +0.02(+12.15%)
Dec 27, 2023 0.2000 0.1994 0.1635 0.1695 1,117,228 -0.02(-10.79%)
Dec 26, 2023 0.2000 0.2000 0.1850 0.1900 472,202 -0.01(-2.56%)
Dec 22, 2023 0.2000 0.2020 0.1903 0.1950 213,135 -0.01(-4.74%)
Dec 21, 2023 0.1900 0.2053 0.1900 0.2047 595,938 +0.01(+6.23%)
Dec 20, 2023 0.1800 0.1940 0.1800 0.1927 332,557 +0.01(+3.60%)
Dec 19, 2023 0.1900 0.1946 0.1800 0.1860 295,689 +0.00(+2.20%)
Dec 18, 2023 0.1900 0.1899 0.1760 0.1820 705,433 -0.01(-4.21%)
Dec 15, 2023 0.2000 0.2000 0.1850 0.1900 533,380 -0.01(-3.01%)
Dec 14, 2023 0.2068 0.2068 0.1860 0.1959 393,090 +0.01(+3.11%)
Dec 13, 2023 0.1800 0.1975 0.1800 0.1900 177,108 +0.01(+4.63%)
Dec 12, 2023 0.1830 0.1995 0.1816 0.1816 190,366 -0.01(-5.42%)
Dec 11, 2023 0.2058 0.2058 0.1860 0.1920 100,600 -0.01(-4.95%)
Dec 08, 2023 0.2068 0.2068 0.1960 0.2020 214,248 -0.00(-1.94%)
Dec 07, 2023 0.1970 0.2068 0.1905 0.2060 370,379 +0.01(+4.57%)
Dec 06, 2023 0.1950 0.2000 0.1905 0.1970 236,160 +0.00(+1.03%)
Dec 05, 2023 0.1900 0.2000 0.1881 0.1950 246,353 -0.01(-2.50%)
Dec 04, 2023 0.1820 0.2000 0.1811 0.2000 138,064 +0.01(+5.26%)
Dec 01, 2023 0.1800 0.1900 0.1722 0.1900 243,984 +0.01(+6.15%)
Nov 30, 2023 0.1776 0.1822 0.1720 0.1790 317,217 +0.00(+0.56%)
Nov 29, 2023 0.1818 0.1849 0.1751 0.1780 122,596 -0.00(-0.34%)
Nov 28, 2023 0.1800 0.1880 0.1750 0.1786 179,598 -0.00(-1.33%)
Nov 27, 2023 0.1783 0.1900 0.1783 0.1810 118,803 -0.00(-2.16%)
Nov 24, 2023 0.1800 0.1937 0.1800 0.1850 267,818 +0.00(+1.15%)
Nov 22, 2023 0.1750 0.1900 0.1750 0.1829 225,243 -0.01(-2.66%)
Nov 21, 2023 0.2017 0.2017 0.1879 0.1879 128,210 -0.01(-4.38%)
Nov 20, 2023 0.1950 0.2041 0.1890 0.1965 333,402 +0.00(+1.29%)
Nov 17, 2023 0.1880 0.2025 0.1842 0.1940 468,242 +0.00(+0.10%)
Nov 16, 2023 0.1900 0.2015 0.1844 0.1938 414,932 +0.01(+5.21%)
Nov 15, 2023 0.1883 0.2044 0.1800 0.1842 538,119 +0.00(+1.32%)
Nov 14, 2023 0.1856 0.1954 0.1730 0.1818 521,252 -0.00(-2.26%)
Nov 13, 2023 0.2000 0.1995 0.1771 0.1860 359,201 +0.01(+3.85%)
Nov 10, 2023 0.1721 0.1890 0.1700 0.1791 230,339 +0.00(+2.40%)
Nov 09, 2023 0.1911 0.1936 0.1668 0.1749 373,689 -0.02(-8.91%)
Nov 08, 2023 0.1988 0.2068 0.1800 0.1920 1,086,427 +0.00(+0.00%)
Nov 07, 2023 0.1700 0.2087 0.1670 0.1920 944,926 +0.02(+12.28%)
Nov 06, 2023 0.1800 0.1950 0.1680 0.1710 1,110,340 -0.00(-2.68%)
Nov 03, 2023 0.1721 0.1800 0.1667 0.1757 465,926 +0.00(+1.56%)
Nov 02, 2023 0.1743 0.1749 0.1661 0.1730 598,230 +0.01(+3.53%)
Nov 01, 2023 0.1729 0.1786 0.1647 0.1671 228,124 -0.01(-6.60%)
Oct 31, 2023 0.1632 0.1800 0.1600 0.1789 1,120,372 +0.02(+9.15%)
Oct 30, 2023 0.1603 0.1683 0.1553 0.1639 565,420 +0.00(+2.69%)
Oct 27, 2023 0.1600 0.1699 0.1550 0.1596 519,445 -0.01(-6.06%)
Oct 26, 2023 0.1800 0.1800 0.1650 0.1699 728,085 -0.01(-4.50%)
Oct 25, 2023 0.1890 0.1932 0.1700 0.1779 860,997 +0.00(+0.51%)
Oct 24, 2023 0.1800 0.1870 0.1650 0.1770 1,182,072 -0.01(-5.85%)
Oct 23, 2023 0.1960 0.2000 0.1611 0.1880 2,401,195 -0.01(-5.53%)
Oct 20, 2023 0.2300 0.2330 0.1836 0.1990 21,535,132 +0.02(+8.51%)
Oct 19, 2023 0.1870 0.1870 0.1720 0.1834 432,597 +0.00(+0.44%)
Oct 18, 2023 0.2000 0.2000 0.1753 0.1826 244,853 -0.01(-4.85%)
Oct 17, 2023 0.2050 0.2050 0.1803 0.1919 312,197 -0.01(-3.08%)
Oct 16, 2023 0.2190 0.2142 0.1960 0.1980 314,056 -0.04(-15.02%)
Oct 13, 2023 0.1800 0.2330 0.1710 0.2330 871,333 +0.05(+25.95%)
Oct 12, 2023 0.1981 0.1981 0.1800 0.1850 420,562 -0.02(-11.90%)
Oct 11, 2023 0.1902 0.2130 0.1840 0.2100 1,345,360 +0.03(+14.75%)
Oct 10, 2023 0.1796 0.1950 0.1658 0.1830 877,692 +0.00(+2.23%)
Oct 09, 2023 0.1698 0.1810 0.1630 0.1790 482,400 +0.00(+2.23%)
Oct 06, 2023 0.1700 0.1900 0.1620 0.1751 2,059,509 +0.01(+3.00%)
Oct 05, 2023 0.1618 0.1700 0.1576 0.1700 967,020 +0.01(+3.79%)
Oct 04, 2023 0.1575 0.1739 0.1575 0.1638 1,039,319 +0.00(+2.57%)
Oct 03, 2023 0.1641 0.1645 0.1551 0.1597 565,290 -0.01(-3.33%)
Oct 02, 2023 0.1658 0.1700 0.1560 0.1652 583,985 -0.00(-0.36%)
Sep 29, 2023 0.1700 0.1740 0.1580 0.1658 614,118 -0.01(-2.93%)
Sep 28, 2023 0.1550 0.1750 0.1550 0.1708 878,470 +0.01(+3.45%)
Sep 27, 2023 0.1700 0.1798 0.1630 0.1651 1,751,192 -0.00(-0.84%)
Sep 26, 2023 0.1800 0.1848 0.1601 0.1665 5,498,782 -0.03(-13.28%)
Sep 25, 2023 0.2330 0.2050 0.1726 0.1920 86,363,848 +0.04(+25.49%)
Sep 22, 2023 0.1600 0.1746 0.1500 0.1530 4,147,735 -0.01(-4.49%)
Sep 21, 2023 0.1796 0.1800 0.1560 0.1602 462,159 -0.01(-8.46%)
Sep 20, 2023 0.2200 0.2200 0.1725 0.1750 386,792 -0.01(-5.41%)
Sep 19, 2023 0.1815 0.1973 0.1775 0.1850 245,451 -0.00(-0.43%)
Sep 18, 2023 0.1900 0.1988 0.1800 0.1858 431,148 +0.01(+2.94%)
Sep 15, 2023 0.1902 0.2000 0.1780 0.1805 464,022 -0.01(-2.96%)
Sep 14, 2023 0.1880 0.1975 0.1722 0.1860 435,864 +0.01(+3.33%)
Sep 13, 2023 0.2100 0.2100 0.1800 0.1800 637,757 -0.00(-1.64%)
Sep 12, 2023 0.2100 0.2100 0.1830 0.1830 708,378 -0.03(-13.06%)
Sep 11, 2023 0.2235 0.2235 0.2101 0.2105 330,805 -0.01(-5.82%)
Sep 08, 2023 0.2300 0.2499 0.2172 0.2235 292,911 -0.01(-2.27%)
Sep 07, 2023 0.2400 0.2498 0.2205 0.2287 164,071 -0.01(-4.71%)
Sep 06, 2023 0.2280 0.2612 0.2221 0.2400 248,541 +0.01(+4.35%)
Sep 05, 2023 0.2510 0.2510 0.2255 0.2300 361,568 -0.02(-8.37%)
Sep 01, 2023 0.2890 0.2900 0.2510 0.2510 214,143 -0.01(-5.28%)
Aug 31, 2023 0.2700 0.2835 0.2650 0.2650 119,052 -0.01(-3.67%)
Aug 30, 2023 0.2663 0.2800 0.2650 0.2751 133,722 +0.00(+0.11%)
Aug 29, 2023 0.2650 0.2839 0.2648 0.2748 140,170 +0.00(+1.40%)
Aug 28, 2023 0.2700 0.2835 0.2700 0.2710 60,394 +0.00(+0.71%)
Aug 25, 2023 0.2800 0.2926 0.2620 0.2691 108,341 -0.01(-2.15%)
Aug 24, 2023 0.2932 0.2999 0.2730 0.2750 114,259 -0.01(-3.58%)
Aug 23, 2023 0.2700 0.2970 0.2620 0.2852 148,522 +0.01(+2.59%)
Aug 22, 2023 0.2800 0.2938 0.2705 0.2780 501,559 -0.01(-5.02%)
Aug 21, 2023 0.3600 0.4125 0.2900 0.2927 4,024,526 -0.03(-9.52%)
Aug 18, 2023 0.3052 0.3366 0.2956 0.3235 161,473 +0.03(+9.48%)
Aug 17, 2023 0.3200 0.3200 0.2955 0.2955 165,891 +0.00(+0.00%)
Aug 16, 2023 0.3100 0.3140 0.2900 0.2955 150,671 -0.02(-5.59%)
Aug 15, 2023 0.3098 0.3327 0.2950 0.3130 524,965 +0.01(+2.59%)
Aug 14, 2023 0.2730 0.3171 0.2730 0.3051 272,012 +0.01(+1.67%)
Aug 11, 2023 0.3349 0.3479 0.3000 0.3001 397,390 -0.05(-13.76%)
Aug 10, 2023 0.3601 0.3601 0.3351 0.3480 97,834 -0.01(-3.36%)
Aug 09, 2023 0.3590 0.3602 0.3350 0.3601 296,955 +0.01(+3.98%)
Aug 08, 2023 0.3600 0.3780 0.3355 0.3463 301,284 -0.02(-4.15%)
Aug 07, 2023 0.3610 0.3800 0.3610 0.3613 112,107 -0.00(-1.18%)
Aug 04, 2023 0.3700 0.3898 0.3600 0.3656 183,677 -0.01(-2.51%)
Aug 03, 2023 0.3830 0.4000 0.3750 0.3750 224,349 -0.02(-5.73%)
Aug 02, 2023 0.4000 0.4000 0.3800 0.3978 224,705 -0.00(-0.77%)
Aug 01, 2023 0.3865 0.4400 0.3758 0.4009 612,520 +0.03(+8.35%)
Jul 31, 2023 0.3517 0.3989 0.3517 0.3700 241,769 +0.03(+8.50%)
Jul 28, 2023 0.3450 0.3600 0.3401 0.3410 177,348 +0.00(+0.29%)
Jul 27, 2023 0.3677 0.3750 0.3311 0.3400 350,349 -0.02(-5.24%)
Jul 26, 2023 0.3915 0.3915 0.3300 0.3588 261,886 -0.02(-4.57%)
Jul 25, 2023 0.4100 0.4190 0.3710 0.3760 902,109 -0.03(-8.29%)
Jul 24, 2023 0.3888 0.6400 0.3888 0.4100 5,414,492 +0.02(+5.48%)
Jul 21, 2023 0.3700 0.4045 0.3700 0.3887 160,093 -0.01(-2.83%)
Jul 20, 2023 0.4000 0.4561 0.3750 0.4000 736,299 -0.02(-3.71%)
Jul 19, 2023 0.4400 0.4562 0.4100 0.4154 274,131 +0.01(+1.32%)
Jul 18, 2023 0.4354 0.4494 0.3950 0.4100 356,851 -0.01(-2.50%)
Jul 17, 2023 0.4600 0.4830 0.4205 0.4205 291,967 -0.04(-8.59%)
Jul 14, 2023 0.4660 0.4866 0.4600 0.4600 120,657 -0.02(-3.20%)
Jul 13, 2023 0.4763 0.4900 0.4751 0.4752 77,968 -0.01(-2.22%)
Jul 12, 2023 0.5001 0.5026 0.4790 0.4860 51,061 -0.01(-1.80%)
Jul 11, 2023 0.5080 0.5151 0.4850 0.4949 62,474 -0.01(-1.02%)
Jul 10, 2023 0.4700 0.5179 0.4620 0.5000 114,174 +0.02(+5.24%)
Jul 07, 2023 0.4848 0.4891 0.4751 0.4751 41,732 -0.00(-0.81%)
Jul 06, 2023 0.4825 0.4825 0.4650 0.4790 21,501 +0.01(+1.89%)
Jul 05, 2023 0.4419 0.4827 0.4419 0.4701 145,123 -0.02(-4.90%)
Jul 03, 2023 0.5000 0.5000 0.4740 0.4943 36,023 +0.00(+0.26%)
Jun 30, 2023 0.4700 0.5000 0.4700 0.4930 95,038 +0.02(+4.89%)
Jun 29, 2023 0.4600 0.4799 0.4600 0.4700 41,724 +0.00(+0.00%)
Jun 28, 2023 0.4689 0.4800 0.4640 0.4700 58,841 +0.00(+0.00%)
Jun 27, 2023 0.4607 0.4850 0.4500 0.4700 155,474 -0.01(-1.05%)
Jun 26, 2023 0.4699 0.4799 0.4576 0.4750 142,401 +0.01(+1.09%)
Jun 23, 2023 0.4700 0.4900 0.4601 0.4699 91,282 +0.01(+3.00%)
Jun 22, 2023 0.4700 0.4870 0.4550 0.4562 172,265 -0.01(-2.42%)
Jun 21, 2023 0.4665 0.4824 0.4665 0.4675 106,589 -0.00(-0.53%)
Jun 20, 2023 0.4810 0.5049 0.4695 0.4700 193,710 -0.00(-0.68%)
Jun 16, 2023 0.4800 0.5080 0.4732 0.4732 122,169 -0.00(-0.38%)
Jun 15, 2023 0.4973 0.4973 0.4600 0.4750 117,158 -0.01(-1.06%)
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%)
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.