Fast Acquisition Corp Cl A (NY: FST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.25		10.21	10.21	30,220	+0.01(+0.10%)
Jan 28, 2022	10.19	10.22	10.19	10.20	36,330	-0.02(-0.20%)
Jan 27, 2022	10.20	10.25	10.20	10.22	111,737	+0.01(+0.10%)
Jan 26, 2022	10.19	10.22	10.19	10.21	10,702	+0.01(+0.10%)
Jan 25, 2022	10.20	10.22	10.17	10.20	316,173	+0.00(+0.00%)
Jan 24, 2022	10.19	10.23	10.19	10.20	94,558	-0.01(-0.10%)
Jan 21, 2022	10.19	10.23	10.19	10.21	52,592	+0.00(+0.00%)
Jan 20, 2022	10.19	10.25	10.19	10.21	27,875	+0.00(+0.00%)
Jan 19, 2022	10.17	10.21	10.17	10.21	16,430	+0.03(+0.29%)
Jan 18, 2022	10.26	10.26	10.16	10.18	37,562	-0.01(-0.10%)
Jan 14, 2022				10.19	0	+0.02(+0.20%)
Jan 13, 2022	10.20	10.20	10.17	10.17	85,396	-0.01(-0.10%)
Jan 12, 2022	10.14	10.19	10.14	10.18	87,602	+0.00(+0.00%)
Jan 11, 2022	10.14	10.19	10.14	10.18	24,959	+0.03(+0.30%)
Jan 10, 2022	10.15	10.16	10.14	10.15	174,635	-0.01(-0.10%)
Jan 07, 2022	10.14	10.18	10.14	10.16	31,964	-0.01(-0.10%)
Jan 06, 2022	10.14	10.18	10.14	10.17	25,055	+0.00(+0.00%)
Jan 05, 2022	10.23	10.24	10.16	10.17	476,827	-0.03(-0.29%)
Jan 04, 2022	10.17	10.22	10.16	10.20	70,739	-0.01(-0.10%)
Jan 03, 2022	10.14	10.23	10.14	10.21	57,558	+0.05(+0.49%)
Dec 31, 2021	10.14	10.16	10.14	10.16	71,837	+0.00(+0.00%)
Dec 30, 2021	10.16	10.18	10.15	10.16	40,625	+0.00(+0.00%)
Dec 29, 2021	10.15	10.17	10.14	10.16	63,217	+0.00(+0.00%)
Dec 28, 2021	10.14	10.18	10.14	10.16	126,289	-0.01(-0.10%)
Dec 27, 2021	10.23	10.23	10.15	10.17	117,431	-0.03(-0.29%)
Dec 23, 2021	10.20	10.22	10.15	10.20	38,160	+0.05(+0.49%)
Dec 22, 2021	10.17	10.20	10.15	10.15	50,792	+0.00(+0.00%)
Dec 21, 2021	10.20	10.20	10.14	10.15	51,738	+0.01(+0.10%)
Dec 20, 2021	10.10	10.17	10.10	10.14	48,888	-0.01(-0.10%)
Dec 17, 2021	10.15	10.28	10.15	10.15	239,552	-0.05(-0.49%)
Dec 16, 2021	10.17	10.21	10.12	10.20	126,154	+0.02(+0.20%)
Dec 15, 2021	10.18	10.21	10.16	10.18	286,995	+0.00(+0.00%)
Dec 14, 2021	10.18	10.20	10.16	10.18	452,617	+0.00(+0.00%)
Dec 13, 2021	10.13	10.25	10.12	10.18	1,599,159	+0.02(+0.20%)
Dec 10, 2021	10.20	10.35	10.08	10.16	6,830,953	+0.10(+0.99%)
Dec 09, 2021	10.06	10.11	10.04	10.06	624,004	-0.04(-0.40%)
Dec 08, 2021	10.03	10.17	10.03	10.10	265,644	+0.00(+0.00%)
Dec 07, 2021	10.27	10.34	10.07	10.10	172,771	-0.09(-0.88%)
Dec 06, 2021	10.07	10.26	10.07	10.19	1,514,391	+0.04(+0.39%)
Dec 03, 2021	10.07	10.36	10.07	10.15	983,085	+0.05(+0.50%)
Dec 02, 2021	10.16	10.24	10.03	10.10	8,913,990	-0.53(-4.99%)
Dec 01, 2021	10.94	11.27	10.58	10.63	65,174	-0.47(-4.23%)
Nov 30, 2021	11.41	11.69	11.09	11.10	131,450	-0.47(-4.06%)
Nov 29, 2021	11.58	11.80	11.52	11.57	67,449	+0.06(+0.52%)
Nov 26, 2021	11.62	11.80	11.40	11.51	129,747	-0.09(-0.78%)
Nov 24, 2021	11.71	11.88	11.52	11.60	82,797	-0.13(-1.11%)
Nov 23, 2021	11.77	11.95	11.54	11.73	152,071	-0.12(-1.01%)
Nov 22, 2021	11.71	11.93	11.38	11.85	131,737	-0.01(-0.08%)
Nov 19, 2021	11.77	12.02	11.50	11.86	74,894	+0.09(+0.76%)
Nov 18, 2021	12.02	12.12	11.77	11.77	25,187	-0.33(-2.73%)
Nov 17, 2021	11.90	12.20	11.90	12.10	149,329	+0.34(+2.89%)
Nov 16, 2021	12.16	12.34	11.76	11.76	58,377	-0.39(-3.21%)
Nov 15, 2021	12.23	12.50	12.07	12.15	64,436	+0.00(+0.00%)
Nov 12, 2021	12.05	12.20	12.05	12.15	47,804	-0.03(-0.25%)
Nov 11, 2021	12.41	12.41	12.02	12.18	56,802	-0.29(-2.33%)
Nov 10, 2021	12.50			12.47	32,897	-0.01(-0.08%)
Nov 09, 2021	12.60	12.83	12.40	12.48	37,169	-0.04(-0.32%)
Nov 08, 2021	12.75	12.75	12.51	12.52	17,021	-0.13(-1.03%)
Nov 05, 2021	12.64	12.83	12.60	12.65	57,504	-0.06(-0.47%)
Nov 04, 2021	12.80	12.84	12.61	12.71	17,593	-0.17(-1.32%)
Nov 03, 2021	12.62	12.88	12.61	12.88	16,260	+0.14(+1.10%)
Nov 02, 2021	12.73	12.86	12.60	12.74	6,198	-0.07(-0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.