STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Four Leaf Acquisition Corporation (FORL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

10.85

+0.00

(+0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.85	10.85	10.85	10.85	10.85	-
May 09, 2024	10.85	10.85	10.85	10.85	10.85	500
May 08, 2024	10.86	10.86	10.86	10.86	10.86	1,100
May 07, 2024	10.86	10.98	10.86	10.87	10.87	8,100
May 06, 2024	10.87	10.87	10.85	10.85	10.85	13,100
May 03, 2024	10.84	10.84	10.84	10.84	10.84	-
May 02, 2024	10.84	10.84	10.84	10.84	10.84	-
May 01, 2024	10.84	10.84	10.84	10.84	10.84	-
Apr 30, 2024	10.82	10.84	10.82	10.84	10.84	16,300
Apr 29, 2024	10.87	10.87	10.87	10.87	10.87	1,400
Apr 26, 2024	10.83	10.83	10.83	10.83	10.83	6,100
Apr 25, 2024	10.83	10.83	10.83	10.83	10.83	6,000
Apr 24, 2024	10.83	10.83	10.83	10.83	10.83	1,900
Apr 23, 2024	10.84	10.84	10.83	10.83	10.83	1,100
Apr 22, 2024	10.82	10.82	10.82	10.82	10.82	-
Apr 19, 2024	10.82	10.82	10.82	10.82	10.82	10,400
Apr 18, 2024	10.82	10.83	10.82	10.83	10.83	12,700
Apr 17, 2024	10.82	10.82	10.82	10.82	10.82	-
Apr 16, 2024	10.82	10.82	10.82	10.82	10.82	-
Apr 15, 2024	10.81	10.82	10.81	10.82	10.82	3,100
Apr 12, 2024	10.82	10.82	10.82	10.82	10.82	1,200
Apr 11, 2024	10.82	10.82	10.82	10.82	10.82	3,900
Apr 10, 2024	10.75	10.80	10.75	10.80	10.80	230,400
Apr 09, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 08, 2024	10.75	10.75	10.74	10.74	10.74	5,100
Apr 05, 2024	10.82	10.82	10.71	10.71	10.71	600
Apr 04, 2024	10.71	10.80	10.70	10.80	10.80	46,500
Apr 03, 2024	10.70	10.70	10.70	10.70	10.70	100
Apr 02, 2024	10.71	10.71	10.70	10.70	10.70	1,600
Apr 01, 2024	10.70	10.70	10.69	10.70	10.70	14,600
Mar 28, 2024	10.72	10.72	10.72	10.72	10.72	-
Mar 27, 2024	10.72	10.72	10.72	10.72	10.72	100,600
Mar 26, 2024	10.69	10.69	10.69	10.69	10.69	5,700
Mar 25, 2024	10.70	10.70	10.69	10.69	10.69	700
Mar 22, 2024	10.69	10.70	10.69	10.70	10.70	54,300
Mar 21, 2024	10.65	10.65	10.65	10.65	10.65	3,400
Mar 20, 2024	10.67	10.67	10.67	10.67	10.67	25,800
Mar 19, 2024	10.66	10.68	10.65	10.66	10.66	57,100
Mar 18, 2024	10.66	10.66	10.64	10.64	10.64	4,700
Mar 15, 2024	10.64	10.64	10.64	10.64	10.64	200
Mar 14, 2024	10.65	10.66	10.65	10.66	10.66	1,300
Mar 13, 2024	10.65	10.65	10.64	10.64	10.64	2,800
Mar 12, 2024	10.66	10.66	10.65	10.65	10.65	1,600
Mar 11, 2024	10.68	10.69	10.65	10.66	10.66	2,800
Mar 08, 2024	10.64	10.70	10.64	10.70	10.70	146,800
Mar 07, 2024	10.63	10.63	10.63	10.63	10.63	-
Mar 06, 2024	10.63	10.63	10.63	10.63	10.63	300
Mar 05, 2024	10.63	10.64	10.63	10.64	10.64	161,300
Mar 04, 2024	10.67	10.67	10.63	10.63	10.63	1,600
Mar 01, 2024	10.62	10.62	10.62	10.62	10.62	900
Feb 29, 2024	10.79	10.79	10.62	10.62	10.62	42,200
Feb 28, 2024	10.62	10.63	10.61	10.61	10.61	5,600
Feb 27, 2024	10.62	10.62	10.61	10.62	10.62	5,600
Feb 26, 2024	10.62	10.62	10.61	10.62	10.62	4,900
Feb 23, 2024	10.62	10.62	10.61	10.62	10.62	1,000
Feb 22, 2024	10.62	10.62	10.62	10.62	10.62	100
Feb 21, 2024	10.62	10.62	10.62	10.62	10.62	2,700
Feb 20, 2024	10.61	10.61	10.61	10.61	10.61	4,100
Feb 16, 2024	10.60	10.63	10.60	10.63	10.63	3,600
Feb 15, 2024	10.61	10.61	10.60	10.61	10.61	24,300
Feb 14, 2024	10.62	10.63	10.62	10.63	10.63	75,300
Feb 13, 2024	10.63	10.63	10.61	10.61	10.61	2,700
Feb 12, 2024	10.60	10.62	10.60	10.62	10.62	46,400
Feb 09, 2024	10.61	10.61	10.60	10.60	10.60	11,500
Feb 08, 2024	10.61	10.62	10.60	10.60	10.60	92,400
Feb 07, 2024	10.61	10.63	10.61	10.63	10.63	11,000
Feb 06, 2024	10.61	10.61	10.61	10.61	10.61	-
Feb 05, 2024	10.60	10.62	10.60	10.61	10.61	400
Feb 02, 2024	10.60	10.60	10.60	10.60	10.60	65,000
Feb 01, 2024	10.60	10.60	10.60	10.60	10.60	100
Jan 31, 2024	10.61	10.61	10.60	10.60	10.60	12,500
Jan 30, 2024	10.61	10.62	10.60	10.61	10.61	109,100
Jan 29, 2024	10.60	10.60	10.60	10.60	10.60	1,100
Jan 26, 2024	10.63	10.63	10.60	10.60	10.60	1,300
Jan 25, 2024	10.59	10.59	10.59	10.59	10.59	-
Jan 24, 2024	10.59	10.59	10.59	10.59	10.59	100,200
Jan 23, 2024	10.61	10.61	10.61	10.61	10.61	5,100
Jan 22, 2024	10.58	10.58	10.58	10.58	10.58	-
Jan 19, 2024	10.58	10.58	10.58	10.58	10.58	700
Jan 18, 2024	10.58	10.58	10.58	10.58	10.58	100
Jan 17, 2024	10.57	10.58	10.57	10.58	10.58	200
Jan 16, 2024	10.57	10.57	10.57	10.57	10.57	800
Jan 12, 2024	10.57	10.57	10.57	10.57	10.57	800
Jan 11, 2024	10.58	10.58	10.55	10.55	10.55	800
Jan 10, 2024	10.56	10.58	10.56	10.58	10.58	600
Jan 09, 2024	10.58	10.58	10.55	10.57	10.57	16,600
Jan 08, 2024	10.53	10.60	10.53	10.60	10.60	3,200
Jan 05, 2024	10.52	10.52	10.52	10.52	10.52	-
Jan 04, 2024	10.52	10.52	10.52	10.52	10.52	-
Jan 03, 2024	10.52	10.52	10.52	10.52	10.52	-
Jan 02, 2024	10.52	10.52	10.52	10.52	10.52	-
Dec 29, 2023	10.52	10.52	10.52	10.52	10.52	-
Dec 28, 2023	10.55	10.55	10.52	10.52	10.52	1,800
Dec 27, 2023	10.52	10.52	10.52	10.52	10.52	-
Dec 26, 2023	10.52	10.52	10.52	10.52	10.52	5,400
Dec 22, 2023	10.50	10.50	10.50	10.50	10.50	100
Dec 21, 2023	10.50	10.52	10.50	10.52	10.52	7,800
Dec 20, 2023	10.52	10.52	10.52	10.52	10.52	300
Dec 19, 2023	10.52	10.52	10.52	10.52	10.52	900
Dec 18, 2023	10.52	10.53	10.51	10.53	10.53	28,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,286.83-22.10(-0.10%)

S&P 5005,219.38-3.30(-0.06%)

DOW39,498.16-14.68(-0.04%)

CAD/USD0.7309-0.0007(-0.10%)

CRUDE OIL78.94+0.68(+0.87%)

Bitcoin CAD86,150.05+2,339.30(+2.79%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

Four Leaf Acquisition Corporation (FORL)

S&P/TSX
22,286.83
-22.10(-0.10%)

S&P 500
5,219.38
-3.30(-0.06%)

DOW
39,498.16
-14.68(-0.04%)

CAD/USD
0.7309
-0.0007(-0.10%)

CRUDE OIL
78.94
+0.68(+0.87%)

Bitcoin CAD
86,150.05
+2,339.30(+2.79%)