Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.35
-0.01 (-0.09%)
May 8, 2025, 4:00 PM EDT - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| May 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 41 |
| May 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5 |
| May 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 36 |
| May 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| May 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 18 |
| May 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% | 153 |
| Apr 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Apr 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 104 |
| Apr 28, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 113 |
| Apr 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 110 |
| Apr 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 36 |
| Apr 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 131 |
| Apr 22, 2025 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 0.44% | 309 |
| Apr 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% | 145 |
| 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 |