Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
12.40
+0.41 (3.39%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.47 | 12.47 | 11.60 | 11.99 | 11.99 | -1.77% | 1,044 |
| Oct 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 35 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.21 | 12.21 | 12.21 | 2.61% | 3,457 |
| Oct 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 22 |
| Oct 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 3.57% | 10,274 |
| Sep 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 96 |
| Sep 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Sep 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 110 |
| Sep 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 51 |
| Sep 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 101 |
| Sep 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 20 |
| Sep 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -3.51% | 2,404 |
| Sep 19, 2025 | 11.99 | 11.99 | 11.91 | 11.91 | 11.91 | 1.52% | 1,778 |
| Sep 18, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 8 |
| Sep 17, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 17 |
| Sep 16, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Sep 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 3 |
| Sep 12, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 7 |
| Sep 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 9 |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 17 |
| Sep 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Sep 8, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Sep 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 200 |
| Sep 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 141 |
| Sep 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 311 |
| Sep 2, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 336 |
| Aug 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 301 |
| Aug 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 293 |
| Aug 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% | 161 |
| Aug 26, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Aug 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 82 |
| Aug 22, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 449 |
| Aug 21, 2025 | 11.99 | 11.99 | 11.70 | 11.71 | 11.71 | -0.09% | 427 |
| Aug 20, 2025 | 11.99 | 12.00 | 11.72 | 11.72 | 11.72 | - | 3,169 |
| Aug 19, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 367 |
| Aug 18, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 18 |
| Aug 15, 2025 | 11.66 | 11.75 | 11.66 | 11.72 | 11.72 | 0.43% | 1,762 |
| Aug 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.21% | 1,242 |
| Aug 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 35 |
| Aug 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 14 |
| Aug 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 15 |
| Aug 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 18 |
| Aug 7, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 2 |
| Aug 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 30 |
| Aug 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Aug 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Aug 1, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 5 |
| Jul 31, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 6 |
| Jul 30, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |