Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fast Acquisition Corp Cl A (NY: FST )

10.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.24 10.24 10.24 296,671 +0.07(+0.69%)
Dec 30, 2020 10.16 10.20 10.13 10.17 296,671 +0.11(+1.09%)
Dec 29, 2020 10.15 10.15 10.01 10.06 273,090 -0.07(-0.69%)
Dec 28, 2020 10.17 10.17 9.930 10.13 138,500 +0.01(+0.10%)
Dec 24, 2020 10.19 10.20 10.05 10.12 40,700 -0.03(-0.30%)
Dec 23, 2020 10.06 10.16 10.06 10.15 127,432 +0.07(+0.69%)
Dec 22, 2020 10.05 10.15 9.950 10.08 198,986 +0.08(+0.80%)
Dec 21, 2020 10.02 10.10 9.960 10.00 76,734 +0.04(+0.40%)
Dec 18, 2020 9.970 10.01 9.930 9.960 33,300 -0.04(-0.40%)
Dec 17, 2020 9.980 10.02 9.930 10.00 37,562 +0.05(+0.50%)
Dec 16, 2020 9.920 10.02 9.920 9.950 37,021 +0.02(+0.20%)
Dec 15, 2020 9.950 10.02 9.910 9.930 199,192 -0.04(-0.40%)
Dec 14, 2020 10.02 10.05 9.940 9.970 140,783 -0.04(-0.35%)
Dec 11, 2020 10.02 10.09 10.00 10.01 150,500 -0.02(-0.25%)
Dec 10, 2020 10.01 10.05 9.960 10.03 45,651 +0.03(+0.30%)
Dec 09, 2020 10.05 10.05 9.970 10.00 86,485 +0.03(+0.30%)
Dec 08, 2020 9.980 10.05 9.880 9.970 208,431 +0.02(+0.20%)
Dec 07, 2020 9.950 10.00 9.850 9.950 112,609 +0.10(+1.02%)
Dec 04, 2020 9.790 9.852 9.772 9.850 153,800 +0.06(+0.61%)
Dec 03, 2020 9.790 9.800 9.780 9.790 27,447 +0.01(+0.10%)
Dec 02, 2020 9.740 9.830 9.740 9.780 88,955 -0.02(-0.20%)
Dec 01, 2020 9.950 9.950 9.720 9.800 77,862 -0.03(-0.31%)
Nov 30, 2020 9.900 9.910 9.660 9.830 144,210 -0.02(-0.20%)
Nov 27, 2020 9.780 9.850 9.750 9.850 24,300 +0.05(+0.51%)
Nov 25, 2020 9.730 9.810 9.720 9.800 34,000 +0.00(+0.00%)
Nov 24, 2020 9.750 9.820 9.680 9.800 52,452 +0.04(+0.41%)
Nov 23, 2020 9.800 9.800 9.700 9.760 30,053 -0.01(-0.10%)
Nov 20, 2020 9.820 9.820 9.750 9.770 4,900 -0.05(-0.51%)
Nov 19, 2020 9.820 9.820 9.720 9.820 18,041 +0.02(+0.20%)
Nov 18, 2020 9.800 9.830 9.730 9.800 101,844 +0.08(+0.82%)
Nov 17, 2020 9.680 9.750 9.660 9.720 11,950 +0.00(+0.00%)
Nov 16, 2020 9.690 9.760 9.690 9.720 2,875 +0.01(+0.10%)
Nov 13, 2020 9.800 9.800 9.699 9.710 29,400 -0.07(-0.72%)
Nov 12, 2020 9.670 9.800 9.640 9.780 59,505 +0.09(+0.93%)
Nov 11, 2020 9.650 9.693 9.650 9.690 325,930 +0.03(+0.31%)
Nov 10, 2020 9.710 9.710 9.650 9.660 25,088 -0.04(-0.41%)
Nov 09, 2020 9.650 9.700 9.650 9.700 541,010 +0.05(+0.52%)
Nov 06, 2020 9.730 9.730 9.640 9.650 149,100 +0.00(+0.00%)
Nov 05, 2020 9.740 9.740 9.600 9.650 56,833 +0.05(+0.52%)
Nov 04, 2020 9.640 9.655 9.600 9.600 27,811 -0.02(-0.21%)
Nov 03, 2020 9.670 9.730 9.590 9.620 15,217 +0.02(+0.21%)
Nov 02, 2020 9.680 9.680 9.600 9.600 32,934 -0.02(-0.23%)
Oct 30, 2020 9.620 9.640 9.600 9.623 339,900 +0.00(+0.03%)
Oct 29, 2020 9.620 9.630 9.610 9.620 28,623 +0.01(+0.10%)
Oct 28, 2020 9.630 9.640 9.610 9.610 82,651 -0.03(-0.31%)
Oct 27, 2020 9.610 9.650 9.600 9.640 45,940 +0.01(+0.10%)
Oct 26, 2020 9.650 9.650 9.630 9.630 305,678 +0.00(+0.00%)
Oct 23, 2020 9.700 9.700 9.600 9.630 23,500 -0.01(-0.10%)
Oct 22, 2020 9.690 9.690 9.590 9.640 62,125 -0.03(-0.31%)
Oct 21, 2020 9.700 9.700 9.640 9.670 66,289 -0.02(-0.21%)
Oct 20, 2020 9.690 9.690 9.660 9.690 12,084 +0.02(+0.21%)
Oct 19, 2020 9.730 9.730 9.620 9.670 147,434 +0.06(+0.62%)
Oct 16, 2020 9.680 9.680 9.590 9.610 94,000 +0.00(+0.00%)
Oct 15, 2020 9.700 9.700 9.610 9.610 86,363 -0.03(-0.31%)
Oct 14, 2020 9.650 9.660 9.640 9.640 45,453 +0.00(+0.00%)
Oct 13, 2020 9.750 9.750 9.630 9.640 21,722 -0.06(-0.62%)
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.