Yahoo

Mail

UK markets closed

NIKKEI 225
38,179.46
-49.65(-0.13%)
HANG SENG
19,115.06
+151.38(+0.80%)
CRUDE OIL
78.95
+0.69(+0.88%)
GOLD FUTURES
2,341.00
-34.00(-1.43%)
DOW
39,493.22
-19.62(-0.05%)
Bitcoin GBP
50,344.33
+1,260.27(+2.57%)

Stocks

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Four Leaf Acquisition Corporation (FORL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

10.85

+0.00

(+0.00%)

As of 04:00PM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	10.85	10.85	10.85	10.85	10.85	-
09 May 2024	10.85	10.85	10.85	10.85	10.85	500
08 May 2024	10.86	10.86	10.86	10.86	10.86	1,100
07 May 2024	10.86	10.98	10.86	10.87	10.87	8,100
06 May 2024	10.87	10.87	10.85	10.85	10.85	13,100
03 May 2024	10.84	10.84	10.84	10.84	10.84	-
02 May 2024	10.84	10.84	10.84	10.84	10.84	-
01 May 2024	10.84	10.84	10.84	10.84	10.84	-
30 Apr 2024	10.82	10.84	10.82	10.84	10.84	16,300
29 Apr 2024	10.87	10.87	10.87	10.87	10.87	1,400
26 Apr 2024	10.83	10.83	10.83	10.83	10.83	6,100
25 Apr 2024	10.83	10.83	10.83	10.83	10.83	6,000
24 Apr 2024	10.83	10.83	10.83	10.83	10.83	1,900
23 Apr 2024	10.84	10.84	10.83	10.83	10.83	1,100
22 Apr 2024	10.82	10.82	10.82	10.82	10.82	-
19 Apr 2024	10.82	10.82	10.82	10.82	10.82	10,400
18 Apr 2024	10.82	10.83	10.82	10.83	10.83	12,700
17 Apr 2024	10.82	10.82	10.82	10.82	10.82	-
16 Apr 2024	10.82	10.82	10.82	10.82	10.82	-
15 Apr 2024	10.81	10.82	10.81	10.82	10.82	3,100
12 Apr 2024	10.82	10.82	10.82	10.82	10.82	1,200
11 Apr 2024	10.82	10.82	10.82	10.82	10.82	3,900
10 Apr 2024	10.75	10.80	10.75	10.80	10.80	230,400
09 Apr 2024	10.74	10.74	10.74	10.74	10.74	-
08 Apr 2024	10.75	10.75	10.74	10.74	10.74	5,100
05 Apr 2024	10.82	10.82	10.71	10.71	10.71	600
04 Apr 2024	10.71	10.80	10.70	10.80	10.80	46,500
03 Apr 2024	10.70	10.70	10.70	10.70	10.70	100
02 Apr 2024	10.71	10.71	10.70	10.70	10.70	1,600
01 Apr 2024	10.70	10.70	10.69	10.70	10.70	14,600
28 Mar 2024	10.72	10.72	10.72	10.72	10.72	-
27 Mar 2024	10.72	10.72	10.72	10.72	10.72	100,600
26 Mar 2024	10.69	10.69	10.69	10.69	10.69	5,700
25 Mar 2024	10.70	10.70	10.69	10.69	10.69	700
22 Mar 2024	10.69	10.70	10.69	10.70	10.70	54,300
21 Mar 2024	10.65	10.65	10.65	10.65	10.65	3,400
20 Mar 2024	10.67	10.67	10.67	10.67	10.67	25,800
19 Mar 2024	10.66	10.68	10.65	10.66	10.66	57,100
18 Mar 2024	10.66	10.66	10.64	10.64	10.64	4,700
15 Mar 2024	10.64	10.64	10.64	10.64	10.64	200
14 Mar 2024	10.65	10.66	10.65	10.66	10.66	1,300
13 Mar 2024	10.65	10.65	10.64	10.64	10.64	2,800
12 Mar 2024	10.66	10.66	10.65	10.65	10.65	1,600
11 Mar 2024	10.68	10.69	10.65	10.66	10.66	2,800
08 Mar 2024	10.64	10.70	10.64	10.70	10.70	146,800
07 Mar 2024	10.63	10.63	10.63	10.63	10.63	-
06 Mar 2024	10.63	10.63	10.63	10.63	10.63	300
05 Mar 2024	10.63	10.64	10.63	10.64	10.64	161,300
04 Mar 2024	10.67	10.67	10.63	10.63	10.63	1,600
01 Mar 2024	10.62	10.62	10.62	10.62	10.62	900
29 Feb 2024	10.79	10.79	10.62	10.62	10.62	42,200
28 Feb 2024	10.62	10.63	10.61	10.61	10.61	5,600
27 Feb 2024	10.62	10.62	10.61	10.62	10.62	5,600
26 Feb 2024	10.62	10.62	10.61	10.62	10.62	4,900
23 Feb 2024	10.62	10.62	10.61	10.62	10.62	1,000
22 Feb 2024	10.62	10.62	10.62	10.62	10.62	100
21 Feb 2024	10.62	10.62	10.62	10.62	10.62	2,700
20 Feb 2024	10.61	10.61	10.61	10.61	10.61	4,100
16 Feb 2024	10.60	10.63	10.60	10.63	10.63	3,600
15 Feb 2024	10.61	10.61	10.60	10.61	10.61	24,300
14 Feb 2024	10.62	10.63	10.62	10.63	10.63	75,300
13 Feb 2024	10.63	10.63	10.61	10.61	10.61	2,700
12 Feb 2024	10.60	10.62	10.60	10.62	10.62	46,400
09 Feb 2024	10.61	10.61	10.60	10.60	10.60	11,500
08 Feb 2024	10.61	10.62	10.60	10.60	10.60	92,400
07 Feb 2024	10.61	10.63	10.61	10.63	10.63	11,000
06 Feb 2024	10.61	10.61	10.61	10.61	10.61	-
05 Feb 2024	10.60	10.62	10.60	10.61	10.61	400
02 Feb 2024	10.60	10.60	10.60	10.60	10.60	65,000
01 Feb 2024	10.60	10.60	10.60	10.60	10.60	100
31 Jan 2024	10.61	10.61	10.60	10.60	10.60	12,500
30 Jan 2024	10.61	10.62	10.60	10.61	10.61	109,100
29 Jan 2024	10.60	10.60	10.60	10.60	10.60	1,100
26 Jan 2024	10.63	10.63	10.60	10.60	10.60	1,300
25 Jan 2024	10.59	10.59	10.59	10.59	10.59	-
24 Jan 2024	10.59	10.59	10.59	10.59	10.59	100,200
23 Jan 2024	10.61	10.61	10.61	10.61	10.61	5,100
22 Jan 2024	10.58	10.58	10.58	10.58	10.58	-
19 Jan 2024	10.58	10.58	10.58	10.58	10.58	700
18 Jan 2024	10.58	10.58	10.58	10.58	10.58	100
17 Jan 2024	10.57	10.58	10.57	10.58	10.58	200
16 Jan 2024	10.57	10.57	10.57	10.57	10.57	800
12 Jan 2024	10.57	10.57	10.57	10.57	10.57	800
11 Jan 2024	10.58	10.58	10.55	10.55	10.55	800
10 Jan 2024	10.56	10.58	10.56	10.58	10.58	600
09 Jan 2024	10.58	10.58	10.55	10.57	10.57	16,600
08 Jan 2024	10.53	10.60	10.53	10.60	10.60	3,200
05 Jan 2024	10.52	10.52	10.52	10.52	10.52	-
04 Jan 2024	10.52	10.52	10.52	10.52	10.52	-
03 Jan 2024	10.52	10.52	10.52	10.52	10.52	-
02 Jan 2024	10.52	10.52	10.52	10.52	10.52	-
29 Dec 2023	10.52	10.52	10.52	10.52	10.52	-
28 Dec 2023	10.55	10.55	10.52	10.52	10.52	1,800
27 Dec 2023	10.52	10.52	10.52	10.52	10.52	-
26 Dec 2023	10.52	10.52	10.52	10.52	10.52	5,400
22 Dec 2023	10.50	10.50	10.50	10.50	10.50	100
21 Dec 2023	10.50	10.52	10.50	10.52	10.52	7,800
20 Dec 2023	10.52	10.52	10.52	10.52	10.52	300
19 Dec 2023	10.52	10.52	10.52	10.52	10.52	900
18 Dec 2023	10.52	10.53	10.51	10.53	10.53	28,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,179.46-49.65(-0.13%)

HANG SENG19,115.06+151.38(+0.80%)

CRUDE OIL78.95+0.69(+0.88%)

GOLD FUTURES2,341.00-34.00(-1.43%)

DOW39,493.22-19.62(-0.05%)

Bitcoin GBP50,344.33+1,260.27(+2.57%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Four Leaf Acquisition Corporation (FORL)

NIKKEI 225
38,179.46
-49.65(-0.13%)

HANG SENG
19,115.06
+151.38(+0.80%)

CRUDE OIL
78.95
+0.69(+0.88%)

GOLD FUTURES
2,341.00
-34.00(-1.43%)

DOW
39,493.22
-19.62(-0.05%)

Bitcoin GBP
50,344.33
+1,260.27(+2.57%)