Dark

FSDC
FS Development Corp. Class A Common Stock
stock NASDAQ

Inactive

Feb 5, 2021

12.66USD-2.164%(-0.28)216,380

Pre-market

0.00USD-100.000%(-12.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-05	12.9400	13.2304	12.4300	12.6600	-2.164%	216,380	0.000%
2021-02-04	13.2600	13.4000	12.5000	12.9400	-4.148%	173,890	-2.164%
2021-02-03	13.0600	13.7100	12.9160	13.5000	+2.662%	299,379	-6.222%
2021-02-02	12.8400	13.7499	12.8100	13.1500	+1.154%	410,684	-3.726%
2021-02-01	12.2500	13.6000	12.1800	13.0000	+10.169%	865,720	-2.615%
2021-01-29	11.5600	12.2000	11.2700	11.8000	+0.511%	177,691	+7.288%
2021-01-28	11.6700	11.9000	11.5000	11.7400	-1.262%	107,279	+7.836%
2021-01-27	12.0000	12.2400	11.5100	11.8900	-4.036%	191,826	+6.476%
2021-01-26	12.5400	12.5707	12.1000	12.3900	-2.364%	158,789	+2.179%
2021-01-25	13.0000	13.1000	12.3500	12.6900	-2.385%	153,658	-0.236%
2021-01-22	12.4700	13.0000	11.9000	13.0000	+3.586%	230,922	-2.615%
2021-01-21	12.6200	12.6999	12.1400	12.5500	-1.569%	78,220	+0.876%
2021-01-20	12.9700	13.2399	12.6500	12.7500	+1.271%	50,382	-0.706%
2021-01-19	12.9100	12.9900	12.2100	12.5900	-1.564%	84,611	+0.556%
2021-01-15	13.2600	13.2717	12.4794	12.7900	-2.515%	105,826	-1.016%
2021-01-14	13.0000	13.3800	12.8100	13.1200	+1.313%	143,081	-3.506%
2021-01-13	13.1500	13.5700	12.9100	12.9500	-0.461%	169,718	-2.239%
2021-01-12	12.9900	13.1900	12.9000	13.0100	+0.463%	168,020	-2.690%
2021-01-11	12.9800	13.2500	12.5000	12.9500	+6.936%	404,617	-2.239%
2021-01-08	11.9000	12.1200	11.6300	12.1100	+3.859%	343,101	+4.542%
2021-01-07	11.4900	12.5900	11.4000	11.6600	+2.460%	1,508,293	+8.576%
2021-01-06	11.4500	11.7000	11.2100	11.3800	-0.611%	235,785	+11.248%
2021-01-05	11.1400	11.6799	11.1400	11.4500	+1.148%	527,207	+10.568%
2021-01-04	11.2000	11.9399	11.1000	11.3200	+2.909%	1,181,093	+11.837%
2020-12-31	10.4500	11.7200	10.4100	11.0000	+5.769%	735,960	+15.091%
2020-12-30	10.4600	10.5000	10.3600	10.4000	-0.858%	84,484	+21.731%
2020-12-29	10.5000	10.5900	10.4900	10.4900	-0.095%	269,804	+20.686%
2020-12-28	10.5000	10.5900	10.4663	10.5000	0.000%	401,700	+20.571%
2020-12-24	10.5000	10.5000	10.4400	10.5000	+0.575%	17,437	+20.571%
2020-12-23	10.5000	10.5150	10.3500	10.4400	-0.571%	67,461	+21.264%
2020-12-22	10.4700	10.5600	10.4550	10.5000	+1.942%	42,739	+20.571%
2020-12-21	10.3000	10.4800	10.2800	10.3000	-0.097%	8,366	+22.913%
2020-12-18	10.4266	10.5000	10.3100	10.3100	-1.575%	10,901	+22.793%
2020-12-17	10.4900	10.5499	10.4000	10.4750	+1.110%	74,040	+20.859%
2020-12-16	10.3300	10.5000	10.1255	10.3600	+1.024%	163,047	+22.201%
2020-12-15	10.3200	10.3200	10.2400	10.2550	-1.394%	9,640	+23.452%
2020-12-14	10.3500	10.4000	10.2000	10.4000	+1.266%	66,084	+21.731%
2020-12-11	10.3000	10.3500	10.2100	10.2700	0.000%	71,640	+23.272%
2020-12-10	10.2800	10.2900	10.2000	10.2700	-0.194%	5,517	+23.272%
2020-12-09	10.3400	10.3500	10.2185	10.2900	-0.097%	88,196	+23.032%
2020-12-08	10.1500	10.5050	10.1337	10.3000	+1.478%	168,876	+22.913%
2020-12-07	10.1400	10.2300	10.1231	10.1500	+0.694%	28,934	+24.729%
2020-12-04	10.1501	10.1700	10.0700	10.0800	+0.302%	22,005	+25.595%
2020-12-03	10.0400	10.0600	10.0400	10.0497	-0.301%	62,693	+25.974%
2020-12-02	10.0550	10.0800	10.0000	10.0800	+0.599%	26,074	+25.595%
2020-12-01	10.0300	10.0550	10.0000	10.0200	-0.100%	13,941	+26.347%
2020-11-30	10.1999	10.1999	10.0000	10.0300	-0.693%	133,750	+26.221%
2020-11-27	10.0500	10.1800	9.9900	10.1000	+0.498%	22,657	+25.347%
2020-11-25	10.0000	10.1500	10.0000	10.0500	+0.400%	37,543	+25.970%
2020-11-24	10.0500	10.3400	9.8000	10.0100	-0.398%	119,826	+26.474%
2020-11-23	10.1000	10.1500	10.0500	10.0500	0.000%	16,559	+25.970%
2020-11-20	10.1500	10.1500	10.0500	10.0500	-1.180%	11,211	+25.970%
2020-11-19	10.1700	10.1700	10.1700	10.1700	+0.296%	210	+24.484%
2020-11-18	10.0900	10.1700	10.0900	10.1400	+0.896%	2,769	+24.852%
2020-11-17	10.1100	10.1600	10.0500	10.0500	-0.495%	7,801	+25.970%
2020-11-16	10.1500	10.1600	10.0700	10.1000	-0.493%	17,851	+25.347%
2020-11-13	10.0900	10.1500	10.0000	10.1500	+1.196%	52,248	+24.729%
2020-11-12	10.0300	10.0300	10.0300	10.0300	+0.200%	1,003	+26.221%
2020-11-11	10.0000	10.0500	10.0000	10.0100	+0.100%	47,792	+26.474%
2020-11-10	10.0100	10.0100	10.0000	10.0000	-1.478%	44,117	+26.600%
2020-11-09	10.1500	10.1500	10.1400	10.1500	+0.995%	1,495	+24.729%
2020-11-06	10.0500	10.0500	10.0500	10.0500	-0.298%	4,906	+25.970%
2020-11-05	10.0200	10.0800	10.0200	10.0800	+0.699%	256,353	+25.595%
2020-11-04	10.0500	10.0500	10.0100	10.0100	0.000%	810	+26.474%
2020-11-02	10.0500	10.0600	10.0000	10.0100	+0.100%	459,750	+26.474%
2020-10-30	10.1800	10.1800	10.0000	10.0000	-0.990%	28,125	+26.600%
2020-10-29	10.1900	10.1900	10.1000	10.1000	-0.394%	754	+25.347%
2020-10-28	10.5000	10.5000	10.1400	10.1400	-0.197%	1,483	+24.852%
2020-10-27	10.1600	10.1600	10.1500	10.1600	+0.594%	1,004	+24.606%
2020-10-26	10.1100	10.1100	10.1000	10.1000	-0.493%	809	+25.347%
2020-10-23	10.1500	10.1500	10.1500	10.1500	+0.995%	350	+24.729%
2020-10-22	10.1100	10.1100	10.0500	10.0500	+0.500%	38,629	+25.970%
2020-10-21	10.2000	10.2000	10.0000	10.0000	-1.283%	23,936	+26.600%
2020-10-20	10.5100	10.5100	10.0000	10.1300	-2.596%	1,058,233	+24.975%
2020-10-19	10.4800	10.4800	10.4000	10.4000	+0.971%	101,300	+21.731%
2020-10-16	10.7200	10.7500	10.3000	10.3000	-3.738%	77,524	+22.913%
2020-10-15	10.7200	11.0000	10.2100	10.7000	-3.950%	2,625,640	+18.318%
2020-10-14	11.1400	11.1400	11.1400	11.1400	+1.273%	117	+13.645%
2020-10-13	10.7500	11.0500	10.7500	11.0000	+1.382%	1,151	+15.091%
2020-10-12	10.8500	10.8500	10.8500	10.8500	+0.463%	600	+16.682%
2020-10-09	10.9500	10.9500	10.7500	10.8000	-1.550%	904	+17.222%
2020-10-08	10.9400	10.9700	10.9400	10.9700	-0.273%	519	+15.406%
2020-10-07	11.0000	11.0000	11.0000	11.0000	0.000%	859	+15.091%
2020-10-06	11.0500	11.0500	11.0000	11.0000	0.000%	1,414	+15.091%
2020-10-05	11.0900	11.0900	11.0000	11.0000	+1.382%	3,462	+15.091%
2020-10-02	11.2000	11.2000	10.8500	10.8500	-3.038%	3,456	+16.682%
2020-10-01	11.1900	11.1900	11.1900	11.1900	-0.089%	1,614	+13.137%
2020-09-30	11.1500	11.2000	11.1400	11.2000	0.000%	10,269	+13.036%
2020-09-28	10.9000	11.2000	10.9000	11.2000	-4.437%	841	+13.036%
2020-09-25	11.7200	11.7200	11.7200	11.7200	+11.513%	784	+8.020%
2020-09-24	10.5100	10.5100	10.5100	10.5100	-8.767%	705	+20.457%
2020-09-23	11.4700	12.6000	11.4700	11.5200	+7.966%	3,927	+9.896%
2020-09-22	11.3400	11.3400	10.6000	10.6700	-5.908%	1,256	+18.650%
2020-09-21	11.2800	11.6300	11.2800	11.3400	+4.516%	2,024	+11.640%
2020-09-18	10.8100	11.1200	10.7200	10.8500	+2.455%	5,919	+16.682%
2020-09-17	11.1400	11.3000	10.5900	10.5900	-0.750%	4,103	+19.547%
2020-09-16	10.5000	10.6700	10.5000	10.6700	+1.137%	1,901	+18.650%
2020-09-15	10.5000	10.6000	10.5000	10.5500	-1.860%	1,135	+20.000%
2020-09-14	10.9500	10.9500	10.7500	10.7500	-1.286%	694	+17.767%
2020-09-11	10.8900	10.8900	10.8900	10.8900	+3.714%	1,149	+16.253%
2020-09-10	10.5000	10.5000	10.5000	10.5000	+0.478%	4,309	+20.571%
2020-09-08	10.1000	10.4500	10.1000	10.4500	-4.040%	2,329	+21.148%
2020-09-04	10.9500	10.9500	10.8900	10.8900	+3.223%	432	+16.253%
2020-09-03	10.5500	10.5500	10.5500	10.5500	-1.402%	373	+20.000%
2020-09-02	10.6000	10.7000	10.6000	10.7000	+1.230%	1,495	+18.318%
2020-09-01	10.5500	10.5700	10.5500	10.5700	-3.909%	440	+19.773%
2020-08-28	11.0000	11.0000	11.0000	11.0000	0.000%	652	+15.091%
2020-08-27	10.4000	11.0000	10.4000	11.0000	+4.265%	11,251	+15.091%
2020-08-26	10.3200	10.6200	10.3100	10.5500	+2.328%	18,512	+20.000%
2020-08-25	10.4900	10.5800	10.3100	10.3100	-0.483%	56,521	+22.793%
2020-08-24	10.3000	10.7400	10.3000	10.3600	+0.583%	8,166	+22.201%
2020-08-21	10.4500	10.5000	10.3000	10.3000	-0.866%	28,093	+22.913%
2020-08-20	10.3700	10.6900	10.3700	10.3900	+0.484%	32,789	+21.848%
2020-08-19	10.3800	10.8200	10.3000	10.3400	+0.388%	13,562	+22.437%
2020-08-18	10.5800	10.7500	10.3000	10.3000	-1.905%	4,088	+22.913%
2020-08-17	10.3700	10.9000	10.3700	10.5000	+0.575%	7,106	+20.571%
2020-08-14	10.9200	10.9900	10.4300	10.4400	-0.949%	56,243	+21.264%
2020-08-13	10.3000	10.6300	10.2500	10.5400	+2.330%	49,107	+20.114%
2020-08-12	10.2500	10.4800	10.1600	10.3000	0.000%	267,420	+22.913%

.dark-mode .Gg098L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gg098L{ color: #333333; background-color: white; border: 2px solid #333333; }FSDCFS Development Corp. Class A Common Stockstock NASDAQ

FSDC
FS Development Corp. Class A Common Stock
stock NASDAQ