Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.72
+0.05 (0.43%)
Aug 15, 2025, 4:00 PM - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Jul 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% | 108 |
| Jul 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 21 |
| Jul 24, 2025 | 11.54 | 11.62 | 11.54 | 11.57 | 11.57 | 1.94% | 648 |
| Jul 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 22, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.82% | 224 |
| Jul 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.85% | 111 |
| Jul 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Jul 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 29 |
| Jul 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 49 |
| Jul 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.91% | 430 |
| Jul 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.95% | 1,367 |
| Jul 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 23 |
| Jul 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Jul 9, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 21 |
| Jul 8, 2025 | 11.58 | 11.60 | 11.58 | 11.58 | 11.58 | - | 11,292 |
| Jul 7, 2025 | 11.57 | 11.58 | 11.57 | 11.58 | 11.58 | -0.68% | 218 |
| Jul 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 13 |
| Jul 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 55 |
| Jul 1, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 159 |
| Jun 30, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.68% | 138 |
| Jun 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 31 |
| Jun 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 29 |
| Jun 25, 2025 | 12.79 | 12.79 | 11.58 | 11.58 | 11.58 | -0.52% | 41,085 |
| Jun 24, 2025 | 11.55 | 11.65 | 11.55 | 11.64 | 11.64 | 0.87% | 32,735 |
| Jun 23, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
| Jun 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% | 148 |
| Jun 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.57% | 30,002 |
| Jun 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.40% | 2,554 |
| Jun 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 591 |
| Jun 13, 2025 | 11.42 | 11.42 | 11.39 | 11.39 | 11.39 | -0.05% | 644 |
| Jun 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jun 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Jun 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 40 |
| Jun 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 78 |
| Jun 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 10 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |