Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.32
-0.02 (-0.18%)
Mar 25, 2025, 4:00 PM EDT - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |