Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FSII
FS Development Corp. II Class A Common Stock
stock NASDAQ

Inactive
Dec 23, 2021
9.80USD-2.000%(-0.20)289,188
Pre-market
0.00USD-100.000%(-10.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-12-23		10.050010.16009.69009.8000-2.000%289,1880.000%
2021-12-22		10.140010.33009.850010.00000.000%1,191,505-2.000%
2021-12-21		10.610010.86509.640010.0000-1.186%153,785-2.000%
2021-12-20		10.480010.580010.000010.1200-2.599%252,390-3.162%
2021-12-17		10.773510.773510.240010.3900-2.350%180,862-5.679%
2021-12-16		11.100011.105010.640010.6400-8.355%82,901-7.895%
2021-12-15		10.858811.880010.850011.6100+7.600%144,299-15.590%
2021-12-14		10.420010.790010.250010.7900+4.757%169,882-9.175%
2021-12-13		10.770010.770010.200010.3000-4.806%222,642-4.854%
2021-12-10		11.970012.180010.740010.8200-10.505%108,603-9.427%
2021-12-09		12.110012.320011.350012.0900-0.902%481,124-18.941%
2021-12-08		11.050012.520010.590012.2000+10.407%123,900-19.672%
2021-12-07		11.440011.799910.080011.0500-3.578%536,235-11.312%
2021-12-06		13.000013.725011.440011.4600-10.748%58,216-14.485%
2021-12-03		14.300014.706912.830012.8400-9.577%66,641-23.676%
2021-12-02		14.595014.820014.200014.2000-3.072%77,375-30.986%
2021-12-01		14.640015.000013.850014.6500-0.611%75,595-33.106%
2021-11-30		15.000015.000014.200014.7400-1.536%128,398-33.514%
2021-11-29		14.680014.970014.500014.9700+3.241%126,616-34.536%
2021-11-26		14.170014.750014.040014.5000+3.645%86,792-32.414%
2021-11-24		13.950014.360013.770013.9900-0.214%63,868-29.950%
2021-11-23		14.030014.150013.000014.0200-0.849%126,721-30.100%
2021-11-22		14.660014.660013.520014.1400-3.415%32,377-30.693%
2021-11-19		13.340015.046013.340014.6400+5.704%349,765-33.060%
2021-11-18		13.670013.970513.270013.8500+2.365%74,239-29.242%
2021-11-17		13.470013.550012.950013.5300+1.729%147,618-27.568%
2021-11-16		12.620013.810012.620013.3000+3.987%360,773-26.316%
2021-11-15		12.630012.800012.450012.7900+2.484%41,681-23.378%
2021-11-12		12.500012.610012.270012.4800-0.080%144,508-21.474%
2021-11-11		12.045012.680012.045012.4900-0.080%160,523-21.537%
2021-11-10		12.710012.710012.405012.5000-1.186%46,033-21.600%
2021-11-09		12.180012.650012.020012.6500+4.373%212,119-22.530%
2021-11-08		11.420012.510011.172012.1200+4.844%427,956-19.142%
2021-11-05		10.650011.560010.650011.5600+15.025%1,056,765-15.225%
2021-11-04		10.040010.050010.020010.05000.000%25,642-2.488%
2021-11-03		10.120010.120010.050010.0500-0.985%368,259-2.488%
2021-11-02		10.250010.250010.120010.1500-0.588%8,863-3.448%
2021-11-01		10.220010.240010.195010.2100+0.889%15,115-4.016%
2021-10-29		10.260010.300010.120010.1200-0.784%330,396-3.162%
2021-10-28		10.150010.250010.120010.2000+0.098%621,667-3.922%
2021-10-27		10.030010.200010.015010.1900+1.393%347,935-3.827%
2021-10-26		10.300010.300010.000010.0500+0.199%43,569-2.488%
2021-10-25		10.050010.200010.010010.0300+0.400%78,721-2.293%
2021-10-22		10.000010.00009.99009.9900-0.498%350-1.902%
2021-10-21		10.000010.04009.950010.0400+0.400%10,927-2.390%
2021-10-20		10.000010.01009.939110.0000+0.503%149,161-2.000%
2021-10-19		9.95969.97009.95009.95000.000%11,374-1.508%
2021-10-18		9.95009.95009.95009.95000.000%2,665-1.508%
2021-10-15		9.975010.05009.95009.9500-0.500%31,505-1.508%
2021-10-14		9.999810.00009.975010.0000+0.202%2,938-2.000%
2021-10-12		9.95009.98009.94009.9798-0.202%8,875-1.802%
2021-10-11		10.000010.000010.000010.0000+0.407%2,022-2.000%
2021-10-08		9.95509.97509.95009.9595+0.095%4,025-1.601%
2021-10-06		10.020010.02009.95009.9500-0.500%17,585-1.508%
2021-10-05		10.010010.090010.000010.0000-0.299%8,737-2.000%
2021-10-04		10.200010.200010.020010.0300-1.667%65,235-2.293%
2021-10-01		10.000010.87009.973410.2000+2.513%798,078-3.922%
2021-09-30		9.950010.01009.95009.9500-0.500%37,558-1.508%
2021-09-29		9.980210.00009.910010.0000+0.100%338,125-2.000%
2021-09-28		9.980510.00009.98059.9900-0.298%31,010-1.902%
2021-09-27		10.000010.019910.000010.0199+0.199%29,010-2.195%
2021-09-24		9.990010.00009.990010.0000+0.100%53,515-2.000%
2021-09-23		9.980010.00009.98009.99000.000%252,290-1.902%
2021-09-22		9.940010.00009.94009.9900+0.402%16,731-1.902%
2021-09-20		9.95509.95509.93009.9500-0.301%2,118-1.508%
2021-09-17		9.97009.98009.97009.98000.000%7,096-1.804%
2021-09-16		9.98449.98449.95009.98000.000%20,617-1.804%
2021-09-15		9.98009.99009.95009.98000.000%113,385-1.804%
2021-09-14		9.98009.99009.95009.98000.000%249,708-1.804%
2021-09-13		10.005010.00509.95009.9800-0.399%383,985-1.804%
2021-09-09		10.000010.020010.000010.0200+0.200%65,535-2.196%
2021-09-08		10.030010.199910.000010.00000.000%104,106-2.000%
2021-09-07		9.960010.02869.910010.0000+0.503%255,592-2.000%
2021-09-03		9.94009.95009.92509.9500+0.302%74,054-1.508%
2021-09-02		9.90239.92009.90239.9200-0.009%295-1.210%
2021-09-01		9.93009.93009.89009.9209+0.312%3,697-1.219%
2021-08-31		9.89879.93009.89009.8900+0.040%2,687-0.910%
2021-08-30		9.92999.92999.88609.8860-0.159%1,420-0.870%
2021-08-27		9.90179.90179.90179.9017-0.084%193-1.027%
2021-08-26		9.90009.92999.90009.9100+0.101%43,113-1.110%
2021-08-25		9.90009.92009.88009.90000.000%46,936-1.010%
2021-08-24		9.90569.90999.90009.9000-0.050%1,318-1.010%
2021-08-23		9.89999.92009.88009.9050+0.051%220,624-1.060%
2021-08-20		9.87009.90009.86009.9000+0.304%22,325-1.010%
2021-08-19		9.89089.90009.87009.8700-0.303%19,293-0.709%
2021-08-18		9.88009.90009.88009.9000+0.001%1,263-1.010%
2021-08-17		9.88509.90009.87009.8999-0.001%127,662-1.009%
2021-08-16		9.90009.90009.88009.9000+0.004%367-1.010%
2021-08-12		9.86009.90009.86009.8996+0.198%3,140-1.006%
2021-08-11		9.87999.90009.87009.88000.000%253,799-0.810%
2021-08-10		9.88009.88009.88009.8800-0.152%271-0.810%
2021-08-09		9.87009.89779.87009.8950-0.051%317-0.960%
2021-08-06		9.86579.94009.86009.90000.000%44,494-1.010%
2021-08-05		9.90009.90009.89509.9000+0.051%137,617-1.010%
2021-08-04		9.86009.92009.86009.8950-0.051%32,385-0.960%
2021-08-03		9.90009.90009.90009.9000+0.304%1,140-1.010%
2021-08-02		9.86009.90009.86009.87000.000%2,334-0.709%
2021-07-30		9.88609.88609.85009.8700-0.303%7,036-0.709%
2021-07-29		9.92509.95009.86009.9000-0.151%11,963-1.010%
2021-07-28		9.91009.91509.91009.9150+0.050%2,385-1.160%
2021-07-26		9.90509.95009.90509.91000.000%151,921-1.110%
2021-07-23		9.90009.91009.90009.9100-0.101%13,730-1.110%
2021-07-22		9.94279.94279.92009.9200-0.302%542-1.210%
2021-07-21		9.95509.95509.90509.9500-0.338%237,146-1.508%
2021-07-20		9.98379.98379.98379.9837+0.744%100-1.840%
2021-07-19		9.91009.93009.90009.9100+0.100%3,973-1.110%
2021-07-16		9.95009.95009.90019.9001-0.502%231-1.011%
2021-07-15		9.950010.00009.95009.95000.000%8,149-1.508%
2021-07-14		10.000010.00009.95009.95000.000%22,560-1.508%
2021-07-13		9.98009.98009.95009.9500-0.201%3,232-1.508%
2021-07-12		9.96009.98009.96009.9700+0.707%2,077-1.705%
2021-07-09		9.96009.97509.90009.9000-0.802%5,944-1.010%
2021-07-08		9.98009.98009.98009.9800+0.006%24,156-1.804%
2021-07-06		10.000010.00009.91009.9794-0.105%43,535-1.798%
2021-07-02		9.99209.99209.97009.9899-0.001%6,664-1.901%
2021-07-01		9.900010.00009.90009.9900+0.100%20,721-1.902%
2021-06-30		10.000010.00009.91259.9800-0.100%94,114-1.804%
2021-06-29		9.940010.00009.92009.9900+1.131%1,630,390-1.902%
2021-06-25		9.87009.87839.87009.8783-0.017%630-0.793%
2021-06-23		9.86009.88009.86009.88000.000%958-0.810%
2021-06-22		9.91409.91409.88009.8800-0.202%1,395-0.810%
2021-06-21		9.93009.95009.90009.9000-0.503%5,648-1.010%
2021-06-18		9.96009.96009.95009.9500-0.500%200-1.508%
2021-06-16		9.950010.00009.950010.0000+0.503%11,206-2.000%
2021-06-14		9.910010.00009.90009.9500-0.500%13,911-1.508%
2021-06-11		9.956110.00009.956110.00000.000%577-2.000%
2021-06-09		9.995010.00009.995010.00000.000%1,735-2.000%
2021-06-08		9.958610.04269.930010.0000+0.200%143,811-2.000%
2021-06-07		10.025010.02509.98009.9800-0.200%438-1.804%
2021-06-04		9.980010.00009.980010.0000+0.907%10,718-2.000%
2021-06-03		9.92009.96009.91019.9101-0.045%10,047-1.111%
2021-06-02		9.91469.91469.91469.9146-0.755%1,502-1.156%
2021-06-01		9.90009.99009.90009.99000.000%814-1.902%
2021-05-28		9.95019.99009.90019.99000.000%57,806-1.902%
2021-05-27		9.99009.99009.96009.9900-0.100%6,032-1.902%
2021-05-26		10.040010.05009.970010.00000.000%12,637-2.000%
2021-05-25		10.000010.00009.962510.00000.000%23,997-2.000%
2021-05-24		10.010010.03009.980010.0000-0.001%28,354-2.000%
2021-05-21		10.000110.000110.000110.0001-0.099%303-2.001%
2021-05-20		10.000010.030010.000010.0100+0.100%847-2.098%
2021-05-19		10.010010.020010.000010.0000-0.498%27,432-2.000%
2021-05-18		10.100010.100010.010010.0500-0.050%8,436-2.488%
2021-05-17		10.010110.087610.010110.0550-0.544%1,663-2.536%
2021-05-14		10.020010.110010.010010.1100-0.197%153,705-3.066%
2021-05-12		10.034610.130010.034610.1300+0.501%655-3.258%
2021-05-11		10.030010.100010.030010.0795-0.430%14,977-2.773%
2021-05-10		10.085010.123010.050010.1230-0.266%21,730-3.191%
2021-05-07		10.085010.150010.020110.1500+0.895%23,455-3.448%
2021-05-06		10.090010.090010.060010.0600-0.887%907-2.584%
2021-05-05		10.160010.160010.060010.15000.000%34,533-3.448%
2021-05-04		10.080010.150010.080010.1500+0.445%10,864-3.448%
2021-05-03		10.130010.140010.105010.1050-0.443%2,463-3.018%
2021-04-30		10.060010.150010.050010.1500+0.197%87,252-3.448%
2021-04-29		10.148710.148710.105010.1300+0.119%794-3.258%
2021-04-28		10.105010.118010.105010.1180+0.278%1,195-3.143%
2021-04-27		10.065010.090010.030010.0900+0.298%4,897-2.874%
2021-04-26		10.010010.060010.010010.0600+0.100%1,743-2.584%
2021-04-23		10.010010.060010.010010.0500-0.099%9,431-2.488%
2021-04-22		10.060310.070010.050010.0600-0.099%11,763-2.584%
2021-04-21		10.065010.070010.050010.0700+0.008%3,263-2.681%
2021-04-20		10.128810.128810.069210.0692-0.600%285-2.673%
2021-04-19		10.100010.139910.068510.1300+0.148%1,852-3.258%
2021-04-16		10.102010.115010.093210.1150-0.443%3,185-3.114%
2021-04-15		10.170010.170010.071110.1600-0.098%1,171-3.543%
2021-04-14		10.150010.170010.040010.1700+0.296%26,174-3.638%
2021-04-13		10.100010.150010.100010.1400+0.396%12,250-3.353%
2021-04-12		10.100010.100010.060010.1000+0.498%11,881-2.970%
2021-04-09		10.050010.100010.030010.0500-0.396%36,647-2.488%
2021-04-08		10.030010.10009.980010.0900+0.900%20,331-2.874%
2021-04-07		10.000010.02009.980010.0000+0.030%7,570-2.000%
2021-04-06		9.99709.99709.99709.9970+0.070%431-1.971%
2021-04-05		10.000010.00009.98009.9900-0.100%21,500-1.902%
2021-04-01		9.985010.00009.980010.0000+0.402%73,069-2.000%
2021-03-31		9.920010.00009.92009.9600-0.100%15,310-1.606%
2021-03-30		9.95009.97009.90009.97000.000%182,020-1.705%
2021-03-29		9.890010.00009.89009.9700+0.504%4,361-1.705%
2021-03-26		9.95659.98009.92009.9200-0.101%942-1.210%
2021-03-25		9.93009.99009.92009.9300-0.201%7,302-1.309%
2021-03-24		9.960010.00009.95009.9500-0.100%166,338-1.508%
2021-03-23		10.100010.10009.96009.9600-1.141%21,998-1.606%
2021-03-22		10.050010.090010.048610.0750+0.249%29,188-2.730%
2021-03-19		10.100010.149910.050010.0500-0.790%58,288-2.488%
2021-03-18		10.200010.220110.100110.1300-0.686%67,002-3.258%
2021-03-17		10.210010.400010.200010.20000.000%97,566-3.922%
2021-03-16		10.300010.350010.200010.2000-1.354%81,394-3.922%
2021-03-15		10.380010.465010.290010.3400-0.481%11,730-5.222%
2021-03-12		10.370010.410010.260510.3900-0.096%15,944-5.679%
2021-03-11		10.350010.500010.210010.4000+0.678%34,025-5.769%
2021-03-10		10.290010.360010.180010.3300+1.076%101,667-5.131%
2021-03-09		10.660010.660010.200010.2200-1.825%422,408-4.110%
2021-03-08		10.340010.420010.120010.4100+1.166%161,354-5.860%
2021-03-05		10.300010.320010.160010.29000.000%43,076-4.762%
2021-03-04		10.260010.290010.010010.2900+0.195%353,193-4.762%
2021-03-03		10.500010.515010.250010.2700-1.440%65,132-4.576%
2021-03-02		10.660010.660010.350010.4200-1.512%209,620-5.950%
2021-03-01		10.550011.000010.550010.5800-0.564%49,805-7.372%
2021-02-26		10.630010.640010.440010.6400-0.094%188,421-7.895%
2021-02-25		10.750010.810010.550010.6500-1.843%148,756-7.981%
2021-02-24		10.900010.990010.650010.8500-1.094%109,426-9.677%
2021-02-23		10.560010.970010.550010.9700+2.142%189,612-10.665%
2021-02-22		11.000011.170010.640010.7400-2.364%137,157-8.752%
2021-02-19		11.000011.000010.700011.0000+3.286%103,248-10.909%
2021-02-18		10.780010.790010.560010.6500-1.297%356,332-7.981%
2021-02-17		10.500011.120010.450010.79000.000%3,332,975-9.175%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC