Fast Acquisition Corp Cl A (NY: FST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	12.49	12.95	12.33	12.71	180,745	+0.14(+1.11%)
Sep 29, 2021	12.44	12.74	12.29	12.57	54,174	+0.01(+0.08%)
Sep 28, 2021	12.02	12.56	12.02	12.56	12,520	+0.27(+2.20%)
Sep 27, 2021	12.50	12.84	12.03	12.29	48,343	+0.18(+1.49%)
Sep 24, 2021	12.25	12.30	12.02	12.11	12,094	-0.19(-1.54%)
Sep 23, 2021	12.16	12.44	12.16	12.30	23,572	+0.10(+0.82%)
Sep 22, 2021	12.33	12.50	12.16	12.20	33,310	-0.18(-1.45%)
Sep 21, 2021	12.01	12.54	12.01	12.38	33,200	+0.23(+1.89%)
Sep 20, 2021	11.90	12.23	11.68	12.15	33,586	-0.16(-1.30%)
Sep 17, 2021	12.49	12.49	12.24	12.31	12,540	-0.11(-0.89%)
Sep 16, 2021	12.34	12.50	12.27	12.42	17,016	+0.11(+0.89%)
Sep 15, 2021	12.42	12.42	12.17	12.31	22,119	-0.14(-1.12%)
Sep 14, 2021	12.90	12.90	12.42	12.45	9,733	-0.17(-1.35%)
Sep 13, 2021	12.83	13.00	12.54	12.62	35,651	-0.06(-0.47%)
Sep 10, 2021	12.70	12.90	12.61	12.68	33,230	-0.01(-0.08%)
Sep 09, 2021	12.68	12.75	12.61	12.69	12,378	+0.04(+0.32%)
Sep 08, 2021	12.46	12.84	12.46	12.65	29,461	+0.17(+1.36%)
Sep 07, 2021	12.80	12.92	12.42	12.48	39,286	-0.47(-3.63%)
Sep 03, 2021	13.01	13.13	12.95	12.95	8,431	-0.11(-0.84%)
Sep 02, 2021	12.81	13.17	12.81	13.06	79,821	+0.16(+1.24%)
Sep 01, 2021	12.75	13.10	12.51	12.90	60,557	+0.04(+0.31%)
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%)

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.