Forest Road Acquisition Corp. II - FRXB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	10.46	10.43	10.43	10.45	10.43	1,104
December 11, 2023	10.44	10.44	10.44	10.44	10.44	1,577
December 08, 2023	10.43	10.43	10.43	10.43	10.43	840
December 07, 2023	10.43	10.43	10.43	10.43	10.43	383
December 06, 2023	10.42	10.42	10.42	10.42	10.42	238
December 05, 2023	10.43	10.43	10.43	10.43	10.43	0
December 04, 2023	10.42	10.43	10.43	10.43	10.42	5,884
December 01, 2023	10.44	10.43	10.43	10.44	10.43	1,056
November 30, 2023	10.42	10.58	10.58	10.58	10.42	4,130
November 29, 2023	10.42	10.42	10.42	10.43	10.42	14,169
November 28, 2023	10.39	10.39	10.39	10.39	10.39	24,231
November 27, 2023	10.38	10.38	10.38	10.38	10.37	26,137
November 24, 2023	10.37	10.37	10.37	10.37	10.37	0
November 22, 2023	10.37	10.37	10.37	10.37	10.37	0
November 21, 2023	10.37	10.37	10.37	10.37	10.37	147
November 20, 2023	10.39	10.39	10.39	10.39	10.39	15,636
November 17, 2023	10.39	10.39	10.39	10.39	10.39	8,889
November 16, 2023	10.38	10.38	10.38	10.38	10.38	626
November 15, 2023	10.39	10.39	10.39	10.39	10.39	0
November 14, 2023	10.37	10.39	10.39	10.39	10.37	150,771
November 13, 2023	10.39	10.39	10.39	10.39	10.39	0
November 10, 2023	10.39	10.39	10.39	10.39	10.39	132
November 09, 2023	10.4	10.4	10.4	10.4	10.38	4,394
November 08, 2023	10.4	10.38	10.38	10.4	10.38	25,723
November 07, 2023	10.42	10.42	10.42	10.42	10.42	0
November 06, 2023	10.39	10.42	10.42	10.42	10.37	99,510
November 03, 2023	10.4	10.39	10.39	10.4	10.39	813
November 02, 2023	10.37	10.38	10.38	10.38	10.36	10,003
November 01, 2023	10.38	10.38	10.38	10.38	10.38	2,005
October 31, 2023	10.38	10.38	10.38	10.38	10.38	40,767
October 30, 2023	10.37	10.39	10.39	10.39	10.37	9,762
October 27, 2023	10.37	10.37	10.37	10.39	10.37	34,140
October 26, 2023	10.37	10.37	10.37	10.37	10.37	200,170
October 25, 2023	10.37	10.37	10.37	10.37	10.37	0
October 24, 2023	10.37	10.37	10.37	10.37	10.37	0
October 23, 2023	10.37	10.37	10.37	10.37	10.37	0
October 20, 2023	10.37	10.37	10.37	10.37	10.37	0
October 19, 2023	10.37	10.37	10.37	10.37	10.37	0
October 18, 2023	10.37	10.37	10.37	10.38	10.37	191,842
October 17, 2023	10.36	10.36	10.36	10.36	10.36	103
October 16, 2023	10.37	10.37	10.37	10.37	10.37	0
October 13, 2023	10.37	10.37	10.37	10.37	10.37	0
October 12, 2023	10.37	10.37	10.37	10.37	10.37	100
October 11, 2023	10.36	10.36	10.36	10.36	10.36	205
October 10, 2023	10.34	10.34	10.34	10.34	10.34	0
October 09, 2023	10.34	10.34	10.34	10.34	10.34	101
October 06, 2023	10.35	10.35	10.35	10.35	10.35	147
October 05, 2023	10.36	10.36	10.36	10.36	10.36	153
October 04, 2023	10.35	10.35	10.35	10.35	10.35	156
October 03, 2023	10.34	10.34	10.34	10.34	10.34	174
October 02, 2023	10.35	10.35	10.35	10.35	10.35	208
September 29, 2023	10.35	10.35	10.35	10.35	10.35	0
September 28, 2023	10.35	10.35	10.35	10.35	10.35	0
September 27, 2023	10.35	10.35	10.35	10.35	10.35	153
September 26, 2023	10.37	10.37	10.37	10.37	10.37	606
September 25, 2023	10.4	10.4	10.4	10.4	10.4	101
September 22, 2023	10.36	10.36	10.36	10.36	10.36	0
September 21, 2023	10.36	10.36	10.36	10.36	10.36	0
September 20, 2023	10.35	10.36	10.36	10.36	10.35	3,509
September 19, 2023	10.34	10.34	10.34	10.34	10.34	523

Forest Road Acquisition Corp. II (FRXB) NYSE