Four Leaf Acquisition Corporation (FORL)
NASDAQ: FORL · Real-Time Price · USD
11.65
+0.07 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed
Four Leaf Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 35 |
| Jun 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 9 |
| Jun 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 38 |
| May 30, 2025 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | -0.09% | 1,396 |
| May 29, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 0.44% | 1,453 |
| May 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 2 |
| May 27, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| May 23, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| May 22, 2025 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | -0.61% | 238 |
| May 21, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| May 20, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 139 |
| May 19, 2025 | 11.33 | 11.43 | 11.33 | 11.43 | 11.43 | 0.70% | 320 |
| May 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 32 |
| May 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| May 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| May 13, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | - | 1,237 |
| May 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| May 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| May 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 41 |
| May 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5 |
| May 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 36 |
| May 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| May 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 18 |
| May 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% | 153 |
| Apr 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Apr 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 104 |
| Apr 28, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 113 |
| Apr 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 110 |
| Apr 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 36 |
| Apr 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 131 |
| Apr 22, 2025 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 0.44% | 309 |
| Apr 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% | 145 |
| Apr 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Apr 16, 2025 | 11.41 | 11.41 | 11.33 | 11.33 | 11.33 | -0.09% | 344 |