Fast Acquisition Corp Cl A (NY: FST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.16	10.16	10.12	10.13	278,561	-0.02(-0.20%)
Jun 29, 2022	10.17	10.17	10.12	10.15	265,496	+0.00(+0.00%)
Jun 28, 2022	10.18	10.18	10.12	10.15	41,278	+0.02(+0.20%)
Jun 27, 2022	10.12	10.15	10.12	10.13	48,978	+0.01(+0.10%)
Jun 24, 2022	10.11	10.13	10.11	10.12	7,667	+0.00(+0.00%)
Jun 23, 2022	10.10	10.14	10.10	10.12	16,115	+0.00(+0.00%)
Jun 22, 2022	10.10	10.14	10.10	10.12	21,440	+0.01(+0.10%)
Jun 21, 2022	10.09	10.12	10.08	10.11	9,994	+0.00(+0.00%)
Jun 17, 2022	10.09	10.11	10.07	10.11	46,288	+0.01(+0.10%)
Jun 16, 2022	10.12	10.13	10.10	10.10	1,623	+0.00(+0.00%)
Jun 15, 2022	10.09	10.13	10.09	10.10	26,824	-0.03(-0.30%)
Jun 14, 2022	10.09	10.14	10.08	10.13	13,997	+0.04(+0.40%)
Jun 13, 2022	10.09	10.14	10.08	10.09	27,067	-0.03(-0.30%)
Jun 10, 2022	10.09	10.14	10.09	10.12	2,566	+0.00(+0.00%)
Jun 09, 2022	10.12	10.12	10.10	10.12	15,519	+0.01(+0.10%)
Jun 08, 2022	10.08	10.11	10.08	10.11	3,562	+0.02(+0.20%)
Jun 07, 2022	10.09	10.10	10.09	10.09	7,450	-0.02(-0.20%)
Jun 06, 2022	10.09	10.12	10.09	10.11	8,266	+0.03(+0.30%)
Jun 03, 2022	10.08	10.13	10.08	10.08	5,230	-0.07(-0.69%)
Jun 02, 2022	10.11	10.15	10.08	10.15	8,135	+0.04(+0.40%)
Jun 01, 2022	10.09	10.15	10.09	10.11	14,954	+0.03(+0.30%)
May 31, 2022	10.06	10.15	10.06	10.08	15,861	+0.00(+0.00%)
May 27, 2022	10.10	10.10	10.07	10.08	190,105	+0.02(+0.20%)
May 26, 2022	10.10	10.10	10.06	10.06	3,339	+0.00(+0.00%)
May 25, 2022	10.04	10.06	10.04	10.06	151,760	+0.02(+0.20%)
May 24, 2022	10.04	10.06	10.04	10.04	115,347	-0.01(-0.10%)
May 23, 2022	10.03	10.05	10.03	10.05	7,181	+0.01(+0.10%)
May 20, 2022	10.03	10.05	10.03	10.04	1,427	+0.00(+0.00%)
May 19, 2022	10.03	10.06	10.03	10.04	1,838	+0.00(+0.00%)
May 18, 2022	10.04	10.04	10.03	10.04	689	-0.04(-0.35%)
May 17, 2022	10.03	10.10	10.03	10.07	3,744	+0.04(+0.35%)
May 16, 2022	10.03	10.04	10.03	10.04	50,295	-0.03(-0.30%)
May 13, 2022	10.01	10.07	10.01	10.07	342,878	+0.04(+0.40%)
May 12, 2022	10.01	10.06	10.01	10.03	11,269	+0.02(+0.20%)
May 11, 2022	10.01	10.09	10.01	10.01	136,125	-0.05(-0.55%)
May 10, 2022	10.06	10.07	10.03	10.06	124,039	+0.00(+0.05%)
May 09, 2022	10.12	10.12	10.06	10.06	211,548	-0.02(-0.20%)
May 06, 2022	10.10	10.10	10.08	10.08	5,906	+0.00(+0.00%)
May 05, 2022	10.08	10.09	10.08	10.08	15,663	-0.02(-0.20%)
May 04, 2022	10.08	10.10	10.08	10.10	865	+0.00(+0.00%)
May 03, 2022	10.06	10.10	10.06	10.10	10,638	+0.01(+0.10%)
May 02, 2022	10.07	10.10	10.07	10.09	2,906	+0.02(+0.20%)
Apr 29, 2022	10.08	10.10	10.05	10.07	240,319	-0.01(-0.10%)
Apr 28, 2022	10.08	10.09	10.08	10.08	16,765	-0.01(-0.10%)
Apr 27, 2022	10.12	10.12	10.08	10.09	2,233	-0.04(-0.39%)
Apr 26, 2022	10.08	10.13	10.08	10.13	2,636	+0.04(+0.40%)
Apr 25, 2022	10.08	10.13	10.08	10.09	5,931	+0.01(+0.10%)
Apr 22, 2022	10.08	10.11	10.08	10.08	5,858	+0.00(+0.00%)
Apr 21, 2022	10.08	10.10	10.08	10.08	6,525	-0.01(-0.10%)
Apr 20, 2022	10.11	10.11	10.08	10.09	24,154	-0.01(-0.10%)
Apr 19, 2022	10.08	10.10	10.08	10.10	56,877	+0.00(+0.00%)
Apr 18, 2022	10.10	10.12	10.07	10.10	11,553	+0.00(+0.00%)
Apr 14, 2022	10.08	10.12	10.07	10.10	31,923	-0.01(-0.10%)
Apr 13, 2022	10.08	10.14	10.07	10.11	30,606	+0.00(+0.00%)
Apr 12, 2022	10.07	10.12	10.07	10.11	9,622	-0.01(-0.10%)
Apr 11, 2022	10.11	10.15	10.07	10.12	42,850	+0.00(+0.00%)
Apr 08, 2022	10.09	10.12	10.08	10.12	13,785	+0.02(+0.22%)
Apr 07, 2022	10.07	10.10	10.07	10.10	6,564	+0.01(+0.08%)
Apr 06, 2022	10.07	10.09	10.07	10.09	2,871	+0.02(+0.20%)
Apr 05, 2022	10.08	10.09	10.07	10.07	52,479	-0.03(-0.30%)
Apr 04, 2022	10.07	10.11	10.07	10.10	17,121	-0.01(-0.05%)

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.