Fast Acquisition Corp Cl A (NY: FST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	12.44	12.60	12.26	12.41	98,500	-0.07(-0.56%)
Apr 29, 2021	12.22	12.72	12.22	12.48	372,921	+0.36(+2.97%)
Apr 28, 2021	11.99	12.18	11.99	12.12	152,036	+0.14(+1.17%)
Apr 27, 2021	11.57	12.15	11.49	11.98	332,104	+0.41(+3.54%)
Apr 26, 2021	11.59	11.80	11.53	11.57	103,461	-0.02(-0.17%)
Apr 23, 2021	11.63	11.70	11.31	11.59	98,500	-0.01(-0.09%)
Apr 22, 2021	11.60	11.72	10.99	11.60	208,263	+0.00(+0.00%)
Apr 21, 2021	11.46	11.81	11.38	11.60	225,018	-0.10(-0.85%)
Apr 20, 2021	12.00	12.03	11.47	11.70	247,742	-0.36(-2.99%)
Apr 19, 2021	12.50	12.51	11.84	12.06	235,100	-0.50(-3.98%)
Apr 16, 2021	12.77	12.77	12.43	12.56	226,200	-0.20(-1.53%)
Apr 15, 2021	12.67	12.80	12.50	12.76	167,956	+0.20(+1.55%)
Apr 14, 2021	12.31	12.60	12.31	12.56	150,220	+0.09(+0.72%)
Apr 13, 2021	12.41	12.56	12.15	12.47	168,091	+0.04(+0.32%)
Apr 12, 2021	12.50	12.53	12.30	12.43	75,041	-0.17(-1.35%)
Apr 09, 2021	12.70	12.70	12.35	12.60	115,200	-0.18(-1.41%)
Apr 08, 2021	12.51	12.83	12.01	12.78	265,416	+0.37(+2.98%)
Apr 07, 2021	12.42	12.50	12.17	12.41	127,081	-0.13(-1.04%)
Apr 06, 2021	12.73	12.88	12.50	12.54	157,774	-0.14(-1.10%)
Apr 05, 2021	12.55	12.82	12.50	12.68	492,524	+0.23(+1.85%)
Apr 01, 2021	12.50	12.55	12.14	12.45	249,600	-0.07(-0.56%)
Mar 31, 2021	12.29	12.57	12.10	12.52	368,537	+0.15(+1.21%)
Mar 30, 2021	12.34	12.47	11.96	12.37	495,726	-0.05(-0.40%)
Mar 29, 2021	12.70	12.76	12.26	12.42	333,485	-0.30(-2.36%)
Mar 26, 2021	12.37	12.90	12.21	12.72	608,400	+1.03(+8.81%)
Mar 25, 2021	11.99	12.29	11.55	11.69	828,006	-0.59(-4.80%)
Mar 24, 2021	12.68	12.87	12.16	12.28	418,273	-0.18(-1.44%)
Mar 23, 2021	13.00	13.12	11.89	12.46	558,219	-0.60(-4.59%)
Mar 22, 2021	12.87	13.15	12.75	13.06	814,435	+0.28(+2.19%)
Mar 19, 2021	12.47	12.88	12.43	12.78	409,400	+0.39(+3.15%)
Mar 18, 2021	12.56	12.90	12.31	12.39	224,487	-0.34(-2.67%)
Mar 17, 2021	12.79	13.01	12.57	12.73	200,470	-0.25(-1.93%)
Mar 16, 2021	13.03	13.20	12.83	12.98	529,182	-0.12(-0.92%)
Mar 15, 2021	12.28	13.18	12.05	13.10	777,191	+0.87(+7.11%)
Mar 12, 2021	11.78	12.36	11.71	12.23	381,200	+0.35(+2.95%)
Mar 11, 2021	11.30	11.88	11.22	11.88	249,513	+0.56(+4.95%)
Mar 10, 2021	11.50	11.55	11.12	11.32	249,508	-0.03(-0.26%)
Mar 09, 2021	11.39	11.71	11.32	11.35	264,287	-0.01(-0.09%)
Mar 08, 2021	11.73	11.81	11.32	11.36	653,109	-0.20(-1.73%)
Mar 05, 2021	11.41	11.78	11.27	11.56	1,055,400	+0.21(+1.85%)
Mar 04, 2021	11.90	11.94	11.35	11.35	1,090,938	-0.62(-5.18%)
Mar 03, 2021	11.77	12.22	11.72	11.97	963,587	+0.22(+1.87%)
Mar 02, 2021	11.60	12.00	11.35	11.75	797,149	+0.18(+1.56%)
Mar 01, 2021	11.36	11.70	11.25	11.57	546,651	+0.09(+0.78%)
Feb 26, 2021	11.28	11.60	11.24	11.48	742,400	+0.23(+2.04%)
Feb 25, 2021	11.58	11.75	11.25	11.25	601,294	-0.43(-3.68%)
Feb 24, 2021	11.30	11.75	11.25	11.68	706,362	+0.41(+3.64%)
Feb 23, 2021	11.25	11.35	11.25	11.27	761,473	-0.39(-3.34%)
Feb 22, 2021	11.62	12.12	11.55	11.66	1,098,556	-0.02(-0.17%)
Feb 19, 2021	11.28	11.68	11.28	11.68	371,500	+0.41(+3.64%)
Feb 18, 2021	11.25	11.27	11.25	11.27	504,989	+0.00(+0.00%)
Feb 17, 2021	11.25	11.29	11.25	11.27	333,789	+0.01(+0.09%)
Feb 16, 2021	11.25	11.28	11.25	11.26	710,718	-0.02(-0.18%)
Feb 12, 2021	11.26	11.37	11.25	11.28	721,700	-0.12(-1.05%)
Feb 11, 2021	11.27	11.44	11.24	11.40	746,531	+0.05(+0.44%)
Feb 10, 2021	11.19	11.36	11.15	11.35	1,032,655	+0.13(+1.16%)
Feb 09, 2021	11.20	11.35	11.07	11.22	1,264,809	-0.05(-0.44%)
Feb 08, 2021	11.20	11.30	11.15	11.27	826,445	-0.04(-0.35%)
Feb 05, 2021	11.00	11.33	11.00	11.31	1,690,800	+0.34(+3.10%)
Feb 04, 2021	10.99	11.02	10.90	10.97	1,331,179	-0.03(-0.27%)
Feb 03, 2021	11.25	11.31	10.97	11.00	1,688,539	-0.11(-0.99%)
Feb 02, 2021	11.28	11.74	11.02	11.11	2,962,525	+0.02(+0.18%)
Feb 01, 2021	11.28	11.30	10.62	11.09	8,370,671	+0.51(+4.82%)
Jan 29, 2021	10.44	10.65	10.44	10.58	137,100	+0.02(+0.19%)
Jan 28, 2021	10.51	10.56	10.40	10.56	419,366	-0.08(-0.75%)
Jan 27, 2021	10.53	10.64	10.30	10.64	325,997	-0.05(-0.47%)
Jan 26, 2021	10.70	10.90	10.65	10.69	427,575	+0.01(+0.09%)
Jan 25, 2021	10.80	10.80	10.60	10.68	249,827	-0.05(-0.47%)
Jan 22, 2021	10.60	10.73	10.60	10.73	170,300	+0.04(+0.37%)
Jan 21, 2021	10.72	10.75	10.65	10.69	229,820	-0.04(-0.37%)
Jan 20, 2021	10.72	10.76	10.57	10.73	313,979	-0.07(-0.65%)
Jan 19, 2021	10.91	10.95	10.63	10.80	556,926	-0.20(-1.82%)
Jan 15, 2021	11.30	11.30	10.83	11.00	1,708,700	-0.30(-2.65%)
Jan 14, 2021	10.50	12.45	10.35	11.30	4,799,578	+0.84(+8.03%)
Jan 13, 2021	10.39	10.49	10.37	10.46	554,042	+0.13(+1.26%)
Jan 12, 2021	10.30	10.34	10.05	10.33	332,802	+0.08(+0.78%)
Jan 11, 2021	10.28	10.34	10.25	10.25	334,202	+0.04(+0.39%)
Jan 08, 2021	10.21	10.34	10.20	10.21	192,000	-0.07(-0.68%)
Jan 07, 2021	10.34	10.35	10.22	10.28	160,202	+0.01(+0.10%)
Jan 06, 2021	10.22	10.27	10.20	10.27	237,178	+0.07(+0.69%)
Jan 05, 2021	10.20	10.22	10.15	10.20	159,038	+0.00(+0.00%)
Jan 04, 2021	10.30	10.39	10.05	10.20	195,101	-0.04(-0.39%)
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.