Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.29
+0.22 (1.99%)
Nov 21, 2024, 9:38 AM EST - Market open
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 200 |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 146 |
| Nov 18, 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | -0.13% | 269,187 |
| Nov 15, 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 11.06 | 0.17% | 1,228 |
| Nov 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 13, 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | -0.14% | 5,181 |
| Nov 12, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 7, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | 400 |
| Nov 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Nov 4, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 1,301 |
| Nov 1, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 0.18% | 1,245 |
| Oct 31, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 30, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 29, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Oct 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 2 |
| Oct 24, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 22, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Oct 18, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Oct 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 51 |
| Oct 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 40 |
| Oct 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 13 |
| Oct 14, 2024 | 11.01 | 11.04 | 11.01 | 11.01 | 11.01 | 0.07% | 10,625 |
| Oct 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.11% | 800 |
| Oct 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 5,471 |
| Oct 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3,003 |
| Oct 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 5,208 |
| Oct 7, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,019 |
| Oct 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.02% | 221 |
| Oct 3, 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 0.07% | 3,219 |
| Oct 2, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 1, 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | -0.18% | 1,400 |
| Sep 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 56 |
| Sep 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Sep 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 14 |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Sep 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 11, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 105,857 |
| Sep 10, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 103 |
| Sep 9, 2024 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | - | 99,912 |
| Sep 6, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 47 |
| Sep 5, 2024 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | 0.09% | 8,831 |
| Sep 4, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Sep 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 108 |
| Aug 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.05% | 25,115 |
| Aug 28, 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 0.05% | 2,115 |
| Aug 27, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 1,029 |
| Aug 26, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 4,010 |
| Aug 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 11,735 |
| Aug 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.05% | 4,712 |
| Aug 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.05% | 37,715 |
| Aug 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 19,528 |
| Aug 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 130 |
| Aug 15, 2024 | 11.00 | 11.03 | 11.00 | 11.00 | 11.00 | -0.09% | 52,181 |
| Aug 14, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 44 |
| Aug 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Aug 12, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 94 |
| Aug 9, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 13 |
| Aug 8, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Aug 7, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 105,032 |
| Aug 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.05% | 2,270 |
| Aug 5, 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -0.05% | 23,852 |
| Aug 2, 2024 | 11.00 | 11.01 | 10.97 | 11.00 | 11.00 | 0.41% | 233,559 |
| Aug 1, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Jul 31, 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 0.05% | 27,201 |
| Jul 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 4,213 |
| Jul 29, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Jul 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 10 |
| Jul 24, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 19 |
| Jul 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 12 |
| Jul 22, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | -0.09% | 3,216 |
| Jul 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Jul 18, 2024 | 10.96 | 10.98 | 10.96 | 10.96 | 10.96 | - | 75,482 |
| Jul 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 102 |
| Jul 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% | 102 |
| Jul 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 192 |
| Jul 12, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | 294 |
| Jul 11, 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 0.18% | 67,193 |
| Jul 10, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1,005 |
| Jul 9, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1,157 |
| Jul 8, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1 |
| Jul 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 3,428 |
| Jul 3, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 2 |
| Jul 2, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 30 |