Dark

FSRD
Fast Radius, Inc. Class A Common Stock
stock NASDAQ

Inactive

Nov 17, 2022

0.1400USD-33.333%(-0.0700)32,563,216

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-17	0.1643	0.1649	0.1200	0.1400	-33.333%	32,563,216	0.000%
2022-11-16	0.1485	0.2470	0.1455	0.2100	+106.287%	181,390,917	-33.333%
2022-11-15	0.1890	0.1890	0.0901	0.1018	-47.795%	20,171,037	+37.525%
2022-11-14	0.1902	0.2124	0.1902	0.1950	-19.753%	5,163,483	-28.205%
2022-11-11	0.2750	0.3068	0.1810	0.2430	-6.825%	26,910,853	-42.387%
2022-11-10	0.1672	0.3290	0.1672	0.2608	+156.189%	107,988,961	-46.319%
2022-11-09	0.1533	0.1593	0.0935	0.1018	-40.468%	4,915,748	+37.525%
2022-11-08	0.1741	0.1900	0.1500	0.1710	-40.933%	3,979,346	-18.129%
2022-11-07	0.3100	0.3100	0.2750	0.2895	-6.613%	56,313	-51.641%
2022-11-04	0.3447	0.3447	0.2972	0.3100	+3.299%	64,441	-54.839%
2022-11-03	0.3100	0.3100	0.2901	0.3001	0.000%	50,203	-53.349%
2022-11-02	0.3190	0.3200	0.3000	0.3001	-3.194%	54,118	-53.349%
2022-11-01	0.2995	0.3200	0.2766	0.3100	+8.658%	143,686	-54.839%
2022-10-31	0.3017	0.3017	0.2750	0.2853	-0.834%	149,151	-50.929%
2022-10-28	0.2800	0.3000	0.2702	0.2877	+4.013%	109,703	-51.338%
2022-10-27	0.3300	0.3300	0.2644	0.2766	-11.545%	353,058	-49.385%
2022-10-26	0.3044	0.3295	0.3044	0.3127	-3.785%	189,476	-55.229%
2022-10-25	0.3675	0.3788	0.3201	0.3250	-7.143%	508,660	-56.923%
2022-10-24	0.3900	0.3900	0.3388	0.3500	-12.500%	192,313	-60.000%
2022-10-21	0.3800	0.4000	0.3688	0.4000	0.000%	30,278	-65.000%
2022-10-20	0.3800	0.4000	0.3572	0.4000	+5.263%	108,294	-65.000%
2022-10-19	0.4232	0.4232	0.3800	0.3800	-7.789%	83,431	-63.158%
2022-10-18	0.4247	0.4398	0.4102	0.4121	-3.399%	69,881	-66.028%
2022-10-17	0.4250	0.4500	0.4100	0.4266	-0.768%	97,696	-67.182%
2022-10-14	0.3957	0.4500	0.3957	0.4299	+2.675%	141,830	-67.434%
2022-10-13	0.3807	0.4400	0.3806	0.4187	-4.754%	239,165	-66.563%
2022-10-12	0.3911	0.4599	0.3911	0.4396	+11.122%	250,038	-68.153%
2022-10-11	0.4102	0.4104	0.3900	0.3956	-1.223%	30,383	-64.611%
2022-10-10	0.4091	0.4098	0.3902	0.4005	-2.341%	64,993	-65.044%
2022-10-07	0.4300	0.4300	0.4010	0.4101	+0.024%	71,712	-65.862%
2022-10-06	0.4000	0.4242	0.4000	0.4100	-0.024%	87,179	-65.854%
2022-10-05	0.4182	0.4300	0.4000	0.4101	+1.209%	98,504	-65.862%
2022-10-04	0.4190	0.4300	0.3995	0.4052	+0.746%	123,209	-65.449%
2022-10-03	0.4190	0.4200	0.3900	0.4022	+0.025%	83,214	-65.191%
2022-09-30	0.3904	0.4200	0.3810	0.4021	-0.716%	82,196	-65.183%
2022-09-29	0.3900	0.4100	0.3800	0.4050	+6.579%	451,732	-65.432%
2022-09-28	0.3800	0.4050	0.3800	0.3800	-3.700%	105,766	-63.158%
2022-09-27	0.4018	0.4025	0.3772	0.3946	-1.792%	146,960	-64.521%
2022-09-26	0.3993	0.4150	0.3900	0.4018	-2.119%	121,021	-65.157%
2022-09-23	0.4085	0.4200	0.3853	0.4105	-2.005%	205,309	-65.895%
2022-09-22	0.4400	0.4400	0.4101	0.4189	-4.795%	157,104	-66.579%
2022-09-21	0.4400	0.4400	0.4200	0.4400	-1.895%	160,942	-68.182%
2022-09-20	0.4100	0.4590	0.4029	0.4485	+6.709%	468,764	-68.785%
2022-09-19	0.5000	0.5000	0.4203	0.4203	-11.516%	410,964	-66.690%
2022-09-16	0.5100	0.5390	0.4701	0.4750	-7.659%	1,056,104	-70.526%
2022-09-15	0.6000	0.6056	0.5100	0.5144	-1.907%	3,323,292	-72.784%
2022-09-14	0.5774	0.7500	0.5244	0.5244	-3.797%	1,287,763	-73.303%
2022-09-13	0.6257	0.6264	0.5366	0.5451	-13.654%	151,092	-74.317%
2022-09-12	0.6645	0.6645	0.6125	0.6313	-0.833%	92,915	-77.824%
2022-09-09	0.6693	0.6790	0.6202	0.6366	-1.042%	105,963	-78.008%
2022-09-08	0.6500	0.6799	0.6400	0.6433	-2.869%	126,654	-78.237%
2022-09-07	0.7000	0.7345	0.6510	0.6623	-8.724%	93,242	-78.862%
2022-09-06	0.6600	0.7400	0.6205	0.7256	+6.753%	181,882	-80.706%
2022-09-02	0.7141	0.7141	0.6433	0.6797	-3.246%	68,145	-79.403%
2022-09-01	0.7300	0.7400	0.6625	0.7025	-3.780%	215,744	-80.071%
2022-08-31	0.6500	0.7301	0.6201	0.7301	+13.723%	249,836	-80.825%
2022-08-30	0.6050	0.6500	0.5800	0.6420	+7.000%	163,866	-78.193%
2022-08-29	0.5900	0.6158	0.5605	0.6000	+0.200%	101,432	-76.667%
2022-08-26	0.6001	0.6200	0.5600	0.5988	+1.889%	246,754	-76.620%
2022-08-25	0.5728	0.6391	0.5600	0.5877	+3.834%	192,920	-76.178%
2022-08-24	0.5700	0.5864	0.5660	0.5660	-0.018%	152,926	-75.265%
2022-08-23	0.6400	0.6600	0.5660	0.5661	-9.279%	268,164	-75.269%
2022-08-22	0.6283	0.6498	0.6220	0.6240	-4.000%	65,663	-77.564%
2022-08-19	0.6502	0.6899	0.6350	0.6500	-0.031%	109,353	-78.462%
2022-08-18	0.6877	0.7200	0.5950	0.6502	-7.114%	276,396	-78.468%
2022-08-17	0.7055	0.7526	0.6660	0.7000	-1.464%	360,386	-80.000%
2022-08-16	0.7666	0.7666	0.6823	0.7104	-6.857%	250,182	-80.293%
2022-08-15	0.7600	0.7976	0.7300	0.7627	-3.419%	133,963	-81.644%
2022-08-12	0.8399	0.8534	0.7400	0.7897	-7.094%	395,044	-82.272%
2022-08-11	0.8200	0.8500	0.7407	0.8500	+3.659%	554,521	-83.529%
2022-08-10	0.7220	0.8200	0.6700	0.8200	+13.889%	757,148	-82.927%
2022-08-09	0.6496	1.0200	0.6306	0.7200	+12.500%	6,657,803	-80.556%
2022-08-08	0.5868	0.6500	0.5800	0.6400	+10.345%	393,244	-78.125%
2022-08-05	0.5650	0.6032	0.5650	0.5800	-0.498%	67,916	-75.862%
2022-08-04	0.5975	0.6183	0.5501	0.5829	-0.783%	120,275	-75.982%
2022-08-03	0.5647	0.5976	0.5570	0.5875	+2.192%	171,894	-76.170%
2022-08-02	0.5800	0.5880	0.5532	0.5749	-1.322%	86,994	-75.648%
2022-08-01	0.5900	0.5900	0.5400	0.5826	+5.927%	63,425	-75.970%
2022-07-29	0.5700	0.5800	0.5400	0.5500	+3.383%	121,725	-74.545%
2022-07-28	0.5655	0.5826	0.5288	0.5320	+2.288%	95,280	-73.684%
2022-07-27	0.5400	0.5680	0.5062	0.5201	-3.934%	302,863	-73.082%
2022-07-26	0.5466	0.5935	0.5146	0.5414	-3.321%	255,358	-74.141%
2022-07-25	0.5844	0.5844	0.5201	0.5600	-7.054%	160,395	-75.000%
2022-07-22	0.6373	0.6499	0.5646	0.6025	-4.365%	309,553	-76.763%
2022-07-21	0.6588	0.6700	0.6200	0.6300	-4.545%	175,903	-77.778%
2022-07-20	0.6220	0.6826	0.6155	0.6600	+6.109%	181,573	-78.788%
2022-07-19	0.6050	0.6525	0.6048	0.6220	+0.339%	240,469	-77.492%
2022-07-18	0.5991	0.6368	0.5901	0.6199	-0.990%	170,388	-77.416%
2022-07-15	0.6200	0.6600	0.5913	0.6261	+1.098%	73,625	-77.639%
2022-07-14	0.6200	0.6538	0.5901	0.6193	-1.338%	203,647	-77.394%
2022-07-13	0.6600	0.6891	0.6200	0.6277	-7.840%	303,746	-77.696%
2022-07-12	0.7175	0.7222	0.6529	0.6811	-6.660%	245,550	-79.445%
2022-07-11	0.8103	0.8390	0.7290	0.7297	-9.914%	319,138	-80.814%
2022-07-08	0.7667	0.8100	0.7200	0.8100	+15.057%	548,059	-82.716%
2022-07-07	0.7126	0.7700	0.6815	0.7040	+4.389%	783,804	-80.114%
2022-07-06	0.6600	0.7198	0.6200	0.6744	-4.055%	1,268,328	-79.241%
2022-07-05	0.8000	0.8746	0.7000	0.7029	-20.907%	1,918,111	-80.083%
2022-07-01	0.7401	0.9300	0.6600	0.8887	+41.153%	10,413,457	-84.247%
2022-06-30	0.4852	0.6451	0.4608	0.6296	+38.923%	3,555,343	-77.764%
2022-06-29	0.4710	0.4809	0.4378	0.4532	-3.574%	315,231	-69.109%
2022-06-28	0.5200	0.5200	0.4630	0.4700	-8.738%	306,503	-70.213%
2022-06-27	0.4305	0.5300	0.4200	0.5150	+21.034%	706,064	-72.816%
2022-06-24	0.4200	0.4500	0.4200	0.4255	+0.472%	196,663	-67.098%
2022-06-23	0.4400	0.4438	0.4122	0.4235	-3.531%	188,278	-66.942%
2022-06-22	0.4430	0.4498	0.4251	0.4390	-1.215%	270,880	-68.109%
2022-06-21	0.4268	0.4500	0.4210	0.4444	+1.000%	337,579	-68.497%
2022-06-17	0.4193	0.4700	0.4108	0.4400	+2.278%	251,713	-68.182%
2022-06-16	0.4281	0.4408	0.4100	0.4302	-1.330%	313,337	-67.457%
2022-06-15	0.4500	0.4799	0.4212	0.4360	-9.544%	1,229,908	-67.890%
2022-06-14	0.3910	0.8000	0.3800	0.4820	+31.658%	6,830,366	-70.954%
2022-06-13	0.4000	0.4000	0.3626	0.3661	-12.646%	588,659	-61.759%
2022-06-10	0.3980	0.4447	0.3800	0.4191	+4.775%	553,103	-66.595%
2022-06-09	0.4315	0.4409	0.3823	0.4000	-6.564%	533,150	-65.000%
2022-06-08	0.3877	0.4462	0.3800	0.4281	+6.998%	426,801	-67.297%
2022-06-07	0.4676	0.4676	0.3900	0.4001	-6.932%	428,895	-65.009%
2022-06-06	0.4500	0.4544	0.4021	0.4299	-4.467%	280,591	-67.434%
2022-06-03	0.5141	0.5367	0.4101	0.4500	-15.094%	838,953	-68.889%
2022-06-02	0.5235	0.5408	0.5000	0.5300	-1.797%	181,134	-73.585%
2022-06-01	0.5210	0.5560	0.5000	0.5397	-1.100%	159,774	-74.060%
2022-05-31	0.5116	0.5690	0.5000	0.5457	+4.942%	282,265	-74.345%
2022-05-27	0.4922	0.5245	0.4656	0.5200	+10.662%	224,021	-73.077%
2022-05-26	0.4769	0.5300	0.4588	0.4699	+0.945%	212,803	-70.206%
2022-05-25	0.4657	0.5097	0.4381	0.4655	-3.041%	210,213	-69.925%
2022-05-24	0.5300	0.5300	0.4700	0.4801	-9.415%	257,819	-70.839%
2022-05-23	0.4800	0.5711	0.4528	0.5300	+8.163%	311,506	-73.585%
2022-05-20	0.5490	0.5500	0.4800	0.4900	-8.445%	275,437	-71.429%
2022-05-19	0.5300	0.5600	0.5100	0.5352	+0.962%	279,986	-73.842%
2022-05-18	0.5701	0.5800	0.5100	0.5301	-9.601%	288,718	-73.590%
2022-05-17	0.5480	0.6098	0.5363	0.5864	-6.161%	450,953	-76.126%
2022-05-16	0.6439	0.6600	0.6100	0.6249	+7.242%	108,659	-77.596%
2022-05-13	0.5565	0.6500	0.5450	0.5827	+4.708%	156,649	-75.974%
2022-05-12	0.6200	0.6238	0.5102	0.5565	-10.242%	327,740	-74.843%
2022-05-11	0.6900	0.6900	0.6139	0.6200	-8.971%	251,184	-77.419%
2022-05-10	0.7600	0.7980	0.6601	0.6811	-10.382%	221,032	-79.445%
2022-05-09	0.8152	0.8463	0.7300	0.7600	-7.317%	117,784	-81.579%
2022-05-06	0.8100	0.8260	0.8000	0.8200	-1.145%	116,279	-82.927%
2022-05-05	0.8500	0.8600	0.8001	0.8295	-1.625%	75,811	-83.122%
2022-05-04	0.8300	0.8497	0.8001	0.8432	+3.081%	122,461	-83.397%
2022-05-03	0.7563	0.8500	0.7200	0.8180	+2.841%	579,881	-82.885%
2022-05-02	0.9090	0.9090	0.7740	0.7954	-6.424%	246,763	-82.399%
2022-04-29	0.8732	0.8900	0.8378	0.8500	-5.577%	221,646	-83.529%
2022-04-28	1.0100	1.0100	0.8601	0.9002	-4.234%	219,148	-84.448%
2022-04-27	1.0300	1.0500	0.8700	0.9400	-8.738%	403,144	-85.106%
2022-04-26	1.0800	1.0899	1.0200	1.0300	-5.505%	206,279	-86.408%
2022-04-25	1.0400	1.1000	1.0300	1.0900	+4.808%	172,779	-87.156%
2022-04-22	1.0500	1.0900	1.0200	1.0400	-0.952%	141,169	-86.538%
2022-04-21	1.0500	1.1242	1.0400	1.0500	-1.869%	139,740	-86.667%
2022-04-20	1.1100	1.1500	1.0600	1.0700	-3.604%	410,582	-86.916%
2022-04-19	1.1000	1.1200	1.0700	1.1100	+0.909%	170,944	-87.387%
2022-04-18	1.0900	1.1500	1.0600	1.1000	+3.774%	280,407	-87.273%
2022-04-14	1.1100	1.1890	1.0600	1.0600	-8.621%	283,010	-86.792%
2022-04-13	1.1800	1.2099	1.1400	1.1600	-2.521%	216,649	-87.931%
2022-04-12	1.2000	1.2100	1.1800	1.1900	0.000%	242,153	-88.235%
2022-04-11	1.3100	1.3100	1.1500	1.1900	-10.526%	373,543	-88.235%
2022-04-08	1.3800	1.3800	1.3100	1.3300	-0.746%	162,672	-89.474%
2022-04-07	1.3700	1.4100	1.3200	1.3400	+0.752%	252,335	-89.552%
2022-04-06	1.3900	1.4200	1.3200	1.3300	-6.993%	361,993	-89.474%
2022-04-05	1.4000	1.4500	1.3500	1.4300	+2.878%	570,249	-90.210%
2022-04-04	1.4700	1.4700	1.3500	1.3900	+0.725%	595,128	-89.928%
2022-04-01	1.5100	1.5100	1.3500	1.3800	-7.383%	533,470	-89.855%
2022-03-31	1.5500	1.5900	1.4500	1.4900	-1.974%	552,353	-90.604%
2022-03-30	1.8500	1.9000	1.3500	1.5200	-32.444%	2,882,153	-90.789%
2022-03-29	2.2800	2.4400	2.1800	2.2500	-6.639%	677,003	-93.778%
2022-03-28	2.2400	2.6000	2.1500	2.4100	+6.637%	1,572,784	-94.191%
2022-03-25	2.1400	2.2900	2.0000	2.2600	+1.345%	1,124,773	-93.805%
2022-03-24	2.1500	2.7000	1.9800	2.2300	+17.368%	11,657,952	-93.722%
2022-03-23	1.8300	1.9000	1.7100	1.9000	+6.145%	472,057	-92.632%
2022-03-22	1.6800	1.8400	1.6300	1.7900	+7.186%	581,238	-92.179%
2022-03-21	1.5400	1.7250	1.4500	1.6700	+24.627%	756,435	-91.617%
2022-03-18	1.5700	1.7500	1.3400	1.3400	-16.250%	1,033,461	-89.552%
2022-03-17	1.5500	1.6000	1.4700	1.6000	+3.896%	298,284	-91.250%
2022-03-16	1.4800	1.5700	1.4400	1.5400	+0.654%	193,895	-90.909%
2022-03-15	1.4000	1.5300	1.4000	1.5300	+6.993%	236,063	-90.850%
2022-03-14	1.5700	1.6200	1.4100	1.4300	-10.063%	366,119	-90.210%
2022-03-11	1.7100	1.7700	1.5500	1.5900	-7.558%	331,551	-91.195%
2022-03-10	1.7000	1.8200	1.6600	1.7200	-1.714%	369,216	-91.860%
2022-03-09	1.7000	1.8700	1.6400	1.7500	+5.422%	970,840	-92.000%
2022-03-08	1.6700	1.7300	1.5800	1.6600	-4.046%	282,491	-91.566%
2022-03-07	1.7000	1.8100	1.5600	1.7300	-0.575%	572,526	-91.908%
2022-03-04	1.8300	1.8400	1.7000	1.7400	-3.867%	266,081	-91.954%
2022-03-03	1.9400	2.0065	1.7700	1.8100	-8.354%	289,771	-92.265%
2022-03-02	1.8950	2.0000	1.8950	1.9750	-0.253%	351,600	-92.911%
2022-03-01	2.0600	2.0632	1.8100	1.9800	-4.808%	477,690	-92.929%
2022-02-28	2.2700	2.2790	2.0000	2.0800	-9.565%	739,623	-93.269%
2022-02-25	2.4300	2.7397	2.2200	2.3000	-6.883%	988,211	-93.913%
2022-02-24	2.2200	2.5700	1.9100	2.4700	-9.854%	831,129	-94.332%
2022-02-23	2.9500	3.1900	2.6200	2.7400	-10.164%	799,592	-94.891%
2022-02-22	2.8900	3.2793	2.6200	3.0500	-0.974%	1,545,188	-95.410%
2022-02-18	4.2062	8.3589	2.9500	3.0800	-18.947%	16,069,224	-95.455%
2022-02-17	3.4500	4.9300	3.3000	3.8000	+16.923%	1,257,498	-96.316%
2022-02-16	3.0697	3.5050	2.6600	3.2500	+1.881%	292,876	-95.692%
2022-02-15	3.0600	3.2700	2.5237	3.1900	+5.980%	852,118	-95.611%
2022-02-14	3.4900	3.8200	2.6800	3.0100	-19.086%	434,107	-95.349%
2022-02-11	4.4300	4.4300	3.3900	3.7200	-18.062%	245,366	-96.237%
2022-02-10	4.9500	5.1623	4.5400	4.5400	-10.454%	185,039	-96.916%
2022-02-09	6.1000	6.1000	4.9300	5.0700	-18.226%	285,792	-97.239%
2022-02-08	6.8700	6.8700	5.8679	6.2000	-8.012%	69,724	-97.742%
2022-02-07	7.5600	7.6300	6.5000	6.7400	0.000%	39,909	-97.923%

.dark-mode .HPNSq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPNSq9{ color: #333333; background-color: white; border: 2px solid #333333; }FSRDFast Radius, Inc. Class A Common Stockstock NASDAQ

FSRD
Fast Radius, Inc. Class A Common Stock
stock NASDAQ