Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.33
0.00 (0.00%)
At close: Apr 16, 2025, 4:00 PM
11.16
-0.17 (-1.54%)
After-hours: Apr 16, 2025, 5:02 PM EDT
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Apr 16, 2025 | 11.41 | 11.41 | 11.33 | 11.33 | 11.33 | -0.09% | 344 |
| Apr 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 908 |
| Apr 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 141 |
| Apr 11, 2025 | 11.34 | 11.34 | 11.28 | 11.34 | 11.34 | - | 2,704 |
| Apr 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% | 102 |
| Apr 9, 2025 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | -0.71% | 515 |
| Apr 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 137 |
| Apr 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 115 |
| Apr 4, 2025 | 11.10 | 11.34 | 11.10 | 11.34 | 11.34 | - | 1,410 |
| Apr 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | 6,017 |
| Apr 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Apr 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 24 |
| Mar 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 20 |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 401 |
| Mar 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% | 12,979 |
| Mar 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 3 |
| Mar 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 15 |
| Mar 20, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 36 |
| Mar 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 44 |
| Mar 18, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% | 332 |
| Mar 17, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.71% | 214 |
| Mar 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Mar 13, 2025 | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | 0.09% | 4,829 |
| Mar 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 11, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 39 |
| Mar 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 241 |
| Mar 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 180 |
| Mar 5, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 115 |
| Mar 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% | 108 |
| Mar 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% | 134 |
| Feb 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 485 |
| Feb 27, 2025 | 11.19 | 11.28 | 11.19 | 11.28 | 11.28 | 0.09% | 859 |
| Feb 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 88 |
| Feb 25, 2025 | 11.18 | 11.27 | 11.18 | 11.27 | 11.27 | - | 12,700 |
| Feb 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 15 |
| 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 | - | - |