Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.27
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Feb 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 306 |
| Feb 19, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% | 140 |
| Feb 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Feb 14, 2025 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 0.99% | 629 |
| Feb 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | 113 |
| Feb 12, 2025 | 11.15 | 11.24 | 11.15 | 11.24 | 11.24 | 0.27% | 4,747 |
| Feb 11, 2025 | 11.20 | 11.21 | 11.18 | 11.21 | 11.21 | - | 26,359 |
| Feb 10, 2025 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | -0.09% | 7,113 |
| Feb 7, 2025 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 0.27% | 1,538 |
| Feb 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Feb 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 15 |
| Feb 4, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 20 |
| Feb 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 43 |
| Jan 31, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 46 |
| Jan 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 11 |
| Jan 29, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | -0.27% | 1,408 |
| Jan 28, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% | 119 |
| Jan 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 62 |
| Jan 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 105 |
| Jan 23, 2025 | 11.19 | 11.19 | 11.15 | 11.18 | 11.18 | -0.18% | 1,325 |
| Jan 22, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.90% | 513 |
| Jan 21, 2025 | 11.12 | 11.23 | 11.10 | 11.10 | 11.10 | -0.18% | 8,323 |
| Jan 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | 107 |
| Jan 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Jan 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | 146 |
| Jan 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% | 129 |
| Jan 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.27% | 125 |
| Jan 8, 2025 | 11.10 | 11.11 | 11.06 | 11.06 | 11.06 | -0.45% | 731 |
| Jan 7, 2025 | 11.07 | 11.11 | 11.07 | 11.11 | 11.11 | 0.09% | 1,129 |
| Jan 6, 2025 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | - | 704 |
| Jan 3, 2025 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | - | 509 |
| Jan 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 31, 2024 | 11.09 | 11.11 | 11.05 | 11.10 | 11.10 | 0.09% | 4,774 |
| Dec 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Dec 27, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Dec 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.45% | 105 |
| Dec 24, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | -0.54% | 2,641 |
| Dec 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4 |
| Dec 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 102 |
| Dec 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% | 102 |
| Dec 12, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | -0.09% | 1,342 |
| Dec 11, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | -0.18% | 3,010 |
| Dec 10, 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.07 | 0.24% | 3,083 |
| Dec 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 49 |
| Dec 6, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Dec 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Dec 4, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Dec 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 14 |
| Dec 2, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 2 |
| Nov 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Nov 27, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 50 |
| Nov 26, 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -0.09% | 12,556 |
| Nov 25, 2024 | 11.16 | 11.16 | 11.05 | 11.05 | 11.05 | 0.04% | 5,398 |
| Nov 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 46,857 |
| Nov 21, 2024 | 11.25 | 11.29 | 11.08 | 11.10 | 11.10 | - | 7,278 |
| Nov 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 200 |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 146 |
| Nov 18, 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | -0.13% | 269,187 |
| Nov 15, 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 11.06 | 0.17% | 1,228 |
| Nov 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 13, 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | -0.14% | 5,181 |
| Nov 12, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 7, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | 400 |
| Nov 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Nov 4, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 1,301 |
| Nov 1, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 0.18% | 1,245 |
| Oct 31, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 30, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 29, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Oct 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 2 |
| Oct 24, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 22, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Oct 18, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 51 |
| Oct 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 40 |
| Oct 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 13 |
| Oct 14, 2024 | 11.01 | 11.04 | 11.01 | 11.01 | 11.01 | 0.07% | 10,625 |
| Oct 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.11% | 800 |
| Oct 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 5,471 |
| Oct 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3,003 |
| Oct 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 5,208 |
| Oct 7, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,019 |
| Oct 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.02% | 221 |
| Oct 3, 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 0.07% | 3,219 |
| Oct 2, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 1, 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | -0.18% | 1,400 |
| Sep 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |