Fast Acquisition Corp Cl A (NY: FST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	12.15	13.01	12.15	12.86	167,613	+0.66(+5.41%)
Aug 30, 2021	12.34	12.50	12.15	12.20	189,751	-0.20(-1.61%)
Aug 27, 2021	12.00	12.79	12.00	12.40	135,576	+0.42(+3.51%)
Aug 26, 2021	11.79	12.61	11.72	11.98	240,022	+0.32(+2.74%)
Aug 25, 2021	11.33	11.73	11.33	11.66	87,600	+0.26(+2.28%)
Aug 24, 2021	11.60	11.68	11.34	11.40	47,633	-0.20(-1.72%)
Aug 23, 2021	11.50	11.66	11.47	11.60	48,450	+0.12(+1.05%)
Aug 20, 2021	11.42	11.50	11.42	11.48	25,366	+0.05(+0.44%)
Aug 19, 2021	11.41	11.65	11.25	11.43	39,556	-0.15(-1.30%)
Aug 18, 2021	11.70	11.70	11.40	11.58	44,793	-0.03(-0.26%)
Aug 17, 2021	11.71	11.80	11.36	11.61	70,656	-0.21(-1.78%)
Aug 16, 2021	11.83	11.89	11.50	11.82	33,508	-0.13(-1.09%)
Aug 13, 2021	11.94	11.96	11.62	11.95	131,284	+0.12(+1.01%)
Aug 12, 2021	11.83	11.99	11.71	11.83	171,136	-0.09(-0.76%)
Aug 11, 2021	12.00	12.00	11.87	11.92	31,562	-0.08(-0.67%)
Aug 10, 2021	12.00	12.10	11.81	12.00	265,368	-0.05(-0.41%)
Aug 09, 2021	11.99	12.20	11.90	12.05	223,847	+0.45(+3.88%)
Aug 06, 2021	11.50	11.70	11.50	11.60	45,367	+0.16(+1.40%)
Aug 05, 2021	11.89	11.98	11.36	11.44	331,110	-0.34(-2.89%)
Aug 04, 2021	12.00	12.03	11.79	11.78	50,353	-0.21(-1.75%)
Aug 03, 2021	12.47	12.47	11.97	11.99	42,117	-0.36(-2.91%)
Aug 02, 2021	12.57	12.60	12.23	12.35	38,072	-0.10(-0.80%)
Jul 30, 2021	12.24	12.75	12.24	12.45	89,260	+0.11(+0.89%)
Jul 29, 2021	12.58	12.70	12.16	12.34	129,303	+0.00(+0.00%)
Jul 28, 2021	12.32	12.70	12.21	12.34	49,949	+0.09(+0.73%)
Jul 27, 2021	12.30	12.50	12.05	12.25	94,321	-0.09(-0.73%)
Jul 26, 2021	11.86	12.50	11.60	12.34	207,157	+0.73(+6.29%)
Jul 23, 2021	11.67	11.94	11.56	11.61	517,831	-0.08(-0.68%)
Jul 22, 2021	11.67	11.79	11.58	11.69	33,887	-0.11(-0.93%)
Jul 21, 2021	11.90	12.10	11.80	11.80	93,967	+0.13(+1.11%)
Jul 20, 2021	11.77	11.98	11.27	11.67	306,892	+0.02(+0.17%)
Jul 19, 2021	12.24	12.24	11.36	11.65	114,615	-0.71(-5.74%)
Jul 16, 2021	12.91	12.91	12.32	12.36	47,151	-0.35(-2.75%)
Jul 15, 2021	12.84	12.90	12.55	12.71	49,899	-0.16(-1.24%)
Jul 14, 2021	12.94	13.17	12.86	12.87	118,044	-0.07(-0.54%)
Jul 13, 2021	13.19	13.23	12.85	12.94	145,440	-0.29(-2.19%)
Jul 12, 2021	13.46	13.54	13.21	13.23	72,405	-0.32(-2.36%)
Jul 09, 2021	13.40	13.58	13.40	13.55	132,451	+0.10(+0.74%)
Jul 08, 2021	13.51	13.58	13.34	13.45	116,023	+0.05(+0.37%)
Jul 07, 2021	13.59	13.70	13.35	13.40	210,684	-0.23(-1.69%)
Jul 06, 2021	13.60	13.78	13.47	13.63	166,555	+0.01(+0.07%)
Jul 02, 2021	13.34	13.64	12.96	13.62	315,839	+0.47(+3.57%)
Jul 01, 2021	12.65	14.10	12.60	13.15	863,701	+1.34(+11.35%)
Jun 30, 2021	11.84	12.00	11.77	11.81	42,421	-0.19(-1.58%)
Jun 29, 2021	11.99	12.13	11.99	12.00	44,598	-0.07(-0.58%)
Jun 28, 2021	12.30	12.30	12.00	12.07	40,813	-0.33(-2.66%)
Jun 25, 2021	12.15	12.40	11.93	12.40	18,823	+0.10(+0.81%)
Jun 24, 2021	11.62	12.30	11.62	12.30	45,244	+0.44(+3.71%)
Jun 23, 2021	12.04	12.21	11.80	11.86	116,770	-0.24(-1.98%)
Jun 22, 2021	12.25	12.42	12.06	12.10	37,154	-0.20(-1.63%)
Jun 21, 2021	12.52	12.61	12.29	12.30	39,077	-0.29(-2.30%)
Jun 18, 2021	12.68	12.68	12.54	12.59	24,596	+0.04(+0.32%)
Jun 17, 2021	12.60	12.69	12.50	12.55	36,297	-0.05(-0.40%)
Jun 16, 2021	12.63	12.79	12.56	12.60	11,120	+0.07(+0.56%)
Jun 15, 2021	12.86	12.86	12.51	12.53	11,593	-0.22(-1.73%)
Jun 14, 2021	12.65	12.89	12.59	12.75	8,564	+0.01(+0.08%)
Jun 11, 2021	12.87	12.89	12.63	12.74	16,309	-0.18(-1.39%)
Jun 10, 2021	13.08	13.10	12.81	12.92	45,409	-0.13(-1.00%)
Jun 09, 2021	13.08	13.08	13.00	13.05	20,729	-0.01(-0.08%)
Jun 08, 2021	12.90	13.07	12.89	13.06	20,708	+0.06(+0.46%)
Jun 07, 2021	12.58	13.07	12.50	13.00	91,576	+0.37(+2.93%)
Jun 04, 2021	12.90	12.90	12.62	12.63	49,561	-0.16(-1.25%)
Jun 03, 2021	12.68	12.94	12.62	12.79	119,543	-0.05(-0.39%)
Jun 02, 2021	12.86	12.91	12.70	12.84	54,419	-0.02(-0.16%)

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.