Dark

FSRDW
Fast Radius, Inc. Warrants
stock NASDAQ

Inactive

Nov 17, 2022

0.0113USD-26.623%(-0.0041)787,835

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-17	0.015400	0.022000	0.010000	0.011300	-26.623%	787,835	0.000%
2022-11-16	0.018000	0.022200	0.014500	0.015400	-2.532%	425,718	-26.623%
2022-11-15	0.020000	0.020000	0.011200	0.015800	-34.167%	157,599	-28.481%
2022-11-14	0.020000	0.024000	0.020000	0.024000	+20.000%	270,448	-52.917%
2022-11-11	0.020000	0.020900	0.014300	0.020000	+5.820%	478,283	-43.500%
2022-11-10	0.015000	0.022900	0.011000	0.018900	+173.913%	2,608,308	-40.212%
2022-11-09	0.010000	0.010000	0.006400	0.006900	-33.654%	333,403	+63.768%
2022-11-08	0.019500	0.019500	0.010000	0.010400	-55.745%	672,040	+8.654%
2022-11-07	0.024900	0.024900	0.023500	0.023500	-5.622%	14,761	-51.915%
2022-11-04	0.024900	0.028300	0.024900	0.024900	0.000%	35,883	-54.618%
2022-11-03	0.025000	0.025000	0.021000	0.024900	-5.682%	17,809	-54.618%
2022-11-02	0.026400	0.026400	0.026400	0.026400	-1.124%	378	-57.197%
2022-11-01	0.025000	0.027400	0.020000	0.026700	+6.800%	93,048	-57.678%
2022-10-31	0.022200	0.025000	0.022000	0.025000	-1.575%	37,868	-54.800%
2022-10-28	0.026500	0.026600	0.020300	0.025400	-10.563%	31,700	-55.512%
2022-10-27	0.024100	0.040000	0.021800	0.028400	+2.527%	263,097	-60.211%
2022-10-25	0.028500	0.028700	0.026599	0.027700	-4.152%	41,039	-59.206%
2022-10-24	0.029000	0.029200	0.026850	0.028900	-9.404%	77,263	-60.900%
2022-10-21	0.031500	0.032000	0.028500	0.031900	-11.142%	7,271	-64.577%
2022-10-20	0.035900	0.035900	0.035900	0.035900	+12.188%	6,665	-68.524%
2022-10-19	0.032800	0.032800	0.032000	0.032000	-5.882%	12,071	-64.688%
2022-10-18	0.030100	0.034400	0.029700	0.034000	-1.449%	7,094	-66.765%
2022-10-17	0.030000	0.034500	0.023100	0.034500	+16.162%	2,499	-67.246%
2022-10-14	0.030000	0.035500	0.029700	0.029700	-9.448%	21,322	-61.953%
2022-10-13	0.026100	0.032799	0.024700	0.032799	+21.478%	180,855	-65.548%
2022-10-12	0.027400	0.027900	0.024200	0.027000	-10.000%	88,048	-58.148%
2022-10-11	0.033500	0.033500	0.028550	0.030000	-10.714%	3,170	-62.333%
2022-10-10	0.027000	0.034400	0.027000	0.033600	+24.440%	2,512	-66.369%
2022-10-07	0.025900	0.031500	0.025100	0.027001	-8.160%	21,571	-58.150%
2022-10-06	0.036900	0.036900	0.020000	0.029400	-2.000%	101,058	-61.565%
2022-10-05	0.039900	0.039900	0.029800	0.030000	0.000%	408,158	-62.333%
2022-10-04	0.038200	0.039900	0.030000	0.030000	-21.466%	48,680	-62.333%
2022-10-03	0.037900	0.038300	0.037900	0.038200	+22.436%	4,286	-70.419%
2022-09-30	0.035000	0.039900	0.031100	0.031200	-15.217%	36,320	-63.782%
2022-09-29	0.040000	0.040000	0.031000	0.036800	+21.053%	19,473	-69.293%
2022-09-28	0.033600	0.039500	0.030400	0.030400	-8.982%	51,066	-62.829%
2022-09-27	0.033300	0.033400	0.033300	0.033400	-0.299%	4,279	-66.168%
2022-09-26	0.040700	0.045500	0.033500	0.033500	-19.277%	33,612	-66.269%
2022-09-23	0.033500	0.050000	0.033400	0.041500	+4.271%	10,095	-72.771%
2022-09-22	0.039900	0.039900	0.039800	0.039800	+10.556%	5,536	-71.608%
2022-09-21	0.046700	0.046800	0.036000	0.036000	-10.000%	9,303	-68.611%
2022-09-20	0.043400	0.049000	0.036600	0.040000	0.000%	10,826	-71.750%
2022-09-19	0.039600	0.040000	0.039000	0.040000	+2.564%	38,349	-71.750%
2022-09-16	0.039900	0.044900	0.037800	0.039000	-11.162%	103,693	-71.026%
2022-09-15	0.043199	0.048200	0.037601	0.043900	+25.071%	130,485	-74.260%
2022-09-14	0.045100	0.050000	0.034700	0.035100	-12.030%	95,306	-67.806%
2022-09-13	0.050000	0.050700	0.034100	0.039900	-6.338%	104,121	-71.679%
2022-09-12	0.048000	0.052200	0.040700	0.042600	-20.522%	93,081	-73.474%
2022-09-09	0.058000	0.058000	0.048100	0.053600	+7.200%	31,101	-78.918%
2022-09-08	0.053400	0.055900	0.050000	0.050000	-5.838%	44,840	-77.400%
2022-09-07	0.060000	0.060000	0.053100	0.053100	-9.846%	7,275	-78.719%
2022-09-06	0.059000	0.059000	0.053200	0.058899	+10.298%	26,042	-80.815%
2022-09-02	0.053301	0.053401	0.053301	0.053400	-10.101%	4,740	-78.839%
2022-08-31	0.059500	0.059500	0.059299	0.059400	+5.133%	1,556	-80.976%
2022-08-29	0.056500	0.056500	0.047200	0.056500	0.000%	30,702	-80.000%
2022-08-26	0.058900	0.058900	0.055000	0.056500	+2.727%	8,196	-80.000%
2022-08-25	0.055000	0.058500	0.052000	0.055000	-5.983%	21,865	-79.455%
2022-08-24	0.056600	0.058700	0.055000	0.058500	+1.386%	9,028	-80.684%
2022-08-23	0.056201	0.060301	0.050100	0.057700	-0.517%	178,863	-80.416%
2022-08-22	0.064500	0.064500	0.058000	0.058000	-9.091%	21,426	-80.517%
2022-08-19	0.064400	0.064400	0.056200	0.063800	+6.511%	22,464	-82.288%
2022-08-18	0.064400	0.064400	0.056100	0.059900	-6.843%	27,653	-81.135%
2022-08-17	0.060000	0.064900	0.060000	0.064300	+7.167%	52,632	-82.426%
2022-08-16	0.060000	0.064800	0.060000	0.060000	0.000%	14,489	-81.167%
2022-08-15	0.055600	0.061900	0.053300	0.060000	+8.696%	182,333	-81.167%
2022-08-12	0.052100	0.061800	0.052100	0.055200	-4.828%	65,882	-79.529%
2022-08-11	0.060000	0.060751	0.054401	0.058000	-1.695%	83,574	-80.517%
2022-08-10	0.058800	0.063800	0.052000	0.059000	-2.640%	48,720	-80.847%
2022-08-09	0.055000	0.084000	0.052000	0.060600	+10.383%	492,157	-81.353%
2022-08-08	0.050100	0.055000	0.050100	0.054900	+14.375%	10,263	-79.417%
2022-08-05	0.057899	0.057899	0.039100	0.048000	-3.808%	136,345	-76.458%
2022-08-04	0.055000	0.055101	0.048800	0.049900	-3.482%	243,897	-77.355%
2022-08-03	0.058900	0.060100	0.051200	0.051700	-5.311%	66,506	-78.143%
2022-08-02	0.064800	0.064800	0.048800	0.054600	-0.907%	118,612	-79.304%
2022-08-01	0.060000	0.064900	0.055100	0.055100	0.000%	57,550	-79.492%
2022-07-29	0.063500	0.065500	0.051000	0.055100	-4.506%	46,787	-79.492%
2022-07-28	0.060000	0.069900	0.055100	0.057700	+13.137%	24,948	-80.416%
2022-07-27	0.054000	0.061399	0.051000	0.051000	-5.556%	27,304	-77.843%
2022-07-26	0.057100	0.061700	0.051100	0.054000	-5.263%	106,053	-79.074%
2022-07-25	0.061900	0.061900	0.052200	0.057000	+7.547%	90,251	-80.175%
2022-07-22	0.057000	0.070000	0.053000	0.053000	+1.533%	66,726	-78.679%
2022-07-21	0.060000	0.060000	0.052000	0.052200	-5.091%	56,598	-78.352%
2022-07-20	0.061500	0.062700	0.050000	0.055000	-10.569%	21,714	-79.455%
2022-07-19	0.055100	0.061500	0.049899	0.061500	+11.615%	141,545	-81.626%
2022-07-18	0.060000	0.061300	0.049100	0.055100	-8.167%	27,346	-79.492%
2022-07-14	0.060000	0.060000	0.060000	0.060000	-2.122%	625	-81.167%
2022-07-13	0.070900	0.070900	0.060000	0.061301	-12.427%	19,850	-81.566%
2022-07-12	0.060000	0.070100	0.060000	0.070000	-0.143%	13,569	-83.857%
2022-07-11	0.065000	0.080101	0.053700	0.070100	+6.860%	125,832	-83.880%
2022-07-08	0.065000	0.068149	0.060200	0.065600	+0.923%	40,253	-82.774%
2022-07-07	0.065000	0.065000	0.060000	0.065000	+8.333%	27,486	-82.615%
2022-07-06	0.060000	0.065000	0.045000	0.060000	0.000%	69,239	-81.167%
2022-07-05	0.080000	0.098700	0.060000	0.060000	-26.108%	148,182	-81.167%
2022-07-01	0.076500	0.089900	0.071100	0.081200	+7.266%	173,597	-86.084%
2022-06-30	0.073000	0.090000	0.067000	0.075700	+14.697%	153,161	-85.073%
2022-06-29	0.066000	0.066000	0.066000	0.066000	+1.382%	2,511	-82.879%
2022-06-28	0.065200	0.065200	0.065100	0.065100	-1.662%	1,395	-82.642%
2022-06-27	0.076000	0.080000	0.060100	0.066200	+1.846%	135,175	-82.931%
2022-06-24	0.070000	0.070000	0.065000	0.065000	-6.071%	21,260	-82.615%
2022-06-23	0.052000	0.080000	0.052000	0.069201	+21.405%	14,352	-83.671%
2022-06-22	0.060000	0.067000	0.055100	0.057000	-6.250%	16,835	-80.175%
2022-06-21	0.070000	0.070100	0.060200	0.060800	-21.447%	36,084	-81.414%
2022-06-17	0.059000	0.077400	0.055700	0.077400	+34.843%	37,857	-85.401%
2022-06-16	0.067000	0.070000	0.055500	0.057400	-18.000%	72,855	-80.314%
2022-06-15	0.066000	0.070000	0.052000	0.070000	+5.105%	11,954	-83.857%
2022-06-14	0.062300	0.114200	0.050900	0.066600	+41.702%	292,352	-83.033%
2022-06-13	0.066000	0.070000	0.044100	0.047000	-33.522%	26,824	-75.957%
2022-06-10	0.080000	0.080000	0.060400	0.070700	-0.563%	11,311	-84.017%
2022-06-09	0.060100	0.075100	0.060100	0.071100	+9.217%	19,166	-84.107%
2022-06-08	0.089900	0.089900	0.038600	0.065100	-10.207%	178,927	-82.642%
2022-06-07	0.086100	0.086100	0.055600	0.072500	-18.356%	52,536	-84.414%
2022-06-06	0.062100	0.105100	0.062100	0.088800	+2.897%	197,910	-87.275%
2022-06-03	0.086300	0.086300	0.086300	0.086300	0.000%	587	-86.906%
2022-06-02	0.074800	0.086300	0.067200	0.086300	+15.529%	8,488	-86.906%
2022-06-01	0.100000	0.100000	0.072400	0.074700	-16.907%	15,570	-84.873%
2022-05-31	0.094400	0.094400	0.089899	0.089899	-4.768%	3,768	-87.430%
2022-05-27	0.100000	0.100000	0.065000	0.094400	-4.646%	45,018	-88.030%
2022-05-26	0.099000	0.099000	0.099000	0.099000	+41.227%	2,593	-88.586%
2022-05-25	0.078800	0.078800	0.070000	0.070100	+0.143%	42,973	-83.880%
2022-05-24	0.073500	0.073500	0.070000	0.070000	-7.652%	10,567	-83.857%
2022-05-23	0.089900	0.089900	0.075800	0.075800	+8.286%	1,990	-85.092%
2022-05-20	0.082899	0.096499	0.070000	0.070000	-4.502%	42,622	-83.857%
2022-05-19	0.077000	0.077000	0.070000	0.073300	-6.026%	44,764	-84.584%
2022-05-18	0.080100	0.080100	0.070000	0.078000	-9.408%	33,529	-85.513%
2022-05-17	0.082299	0.107400	0.070000	0.086100	-4.333%	77,856	-86.876%
2022-05-16	0.095100	0.095100	0.080800	0.090000	+16.883%	4,972	-87.444%
2022-05-13	0.069700	0.080000	0.061000	0.077000	+18.280%	177,120	-85.325%
2022-05-12	0.067400	0.067400	0.057800	0.065100	-10.577%	246,027	-82.642%
2022-05-11	0.088000	0.088000	0.072600	0.072800	-14.854%	11,288	-84.478%
2022-05-10	0.082000	0.085500	0.047600	0.085500	+4.268%	145,721	-86.784%
2022-05-09	0.087000	0.087000	0.082000	0.082000	-6.178%	3,911	-86.220%
2022-05-06	0.090000	0.102299	0.082000	0.087400	-8.000%	63,877	-87.071%
2022-05-05	0.091100	0.095000	0.087000	0.095000	+3.599%	27,069	-88.105%
2022-05-04	0.103500	0.106199	0.087000	0.091700	+3.382%	30,659	-87.677%
2022-05-03	0.090300	0.095301	0.082200	0.088700	-1.444%	60,470	-87.260%
2022-05-02	0.099100	0.099100	0.079000	0.090000	+5.510%	30,960	-87.444%
2022-04-29	0.090000	0.099800	0.075000	0.085300	-12.423%	96,207	-86.753%
2022-04-28	0.090300	0.103600	0.090000	0.097400	-2.404%	128,670	-88.398%
2022-04-27	0.097500	0.102500	0.090000	0.099799	-3.993%	188,905	-88.677%
2022-04-26	0.110101	0.115000	0.101600	0.103950	-5.500%	62,844	-89.129%
2022-04-25	0.129899	0.129899	0.106698	0.110000	-6.780%	27,667	-89.727%
2022-04-22	0.119881	0.120000	0.115600	0.118000	-1.173%	49,144	-90.424%
2022-04-21	0.129701	0.129801	0.115700	0.119400	-0.500%	56,702	-90.536%
2022-04-20	0.132500	0.132500	0.117200	0.120000	-1.153%	47,453	-90.583%
2022-04-19	0.123900	0.130000	0.112600	0.121400	+10.465%	87,432	-90.692%
2022-04-18	0.115000	0.115000	0.101100	0.109899	-4.436%	80,978	-89.718%
2022-04-14	0.120200	0.125450	0.112600	0.115000	-3.361%	45,685	-90.174%
2022-04-13	0.130000	0.130000	0.112600	0.119000	+0.847%	36,602	-90.504%
2022-04-12	0.148900	0.149800	0.115900	0.118000	-17.713%	420,009	-90.424%
2022-04-11	0.150000	0.150100	0.125000	0.143400	-2.183%	143,986	-92.120%
2022-04-08	0.162000	0.162000	0.140500	0.146600	-2.397%	117,231	-92.292%
2022-04-07	0.164200	0.164200	0.150000	0.150200	-0.530%	22,481	-92.477%
2022-04-06	0.154200	0.168900	0.140200	0.151000	-10.492%	112,379	-92.517%
2022-04-05	0.175100	0.181200	0.152000	0.168700	-5.859%	152,346	-93.302%
2022-04-04	0.165100	0.185799	0.165100	0.179200	+1.472%	14,781	-93.694%
2022-04-01	0.170000	0.179900	0.163000	0.176600	+9.621%	41,288	-93.601%
2022-03-31	0.179699	0.179699	0.160000	0.161100	-3.301%	230,779	-92.986%
2022-03-30	0.240000	0.242000	0.161200	0.166600	-47.938%	816,957	-93.217%
2022-03-29	0.380300	0.380300	0.310000	0.320000	-12.064%	55,158	-96.469%
2022-03-28	0.310900	0.414100	0.310900	0.363900	-2.908%	360,370	-96.895%
2022-03-25	0.374200	0.389602	0.283300	0.374800	-1.368%	155,717	-96.985%
2022-03-24	0.296300	0.579000	0.287200	0.380000	+52.856%	1,053,753	-97.026%
2022-03-23	0.250000	0.250000	0.220027	0.248600	-5.223%	24,127	-95.455%
2022-03-22	0.260000	0.270000	0.232300	0.262300	+13.994%	75,913	-95.692%
2022-03-21	0.198900	0.249700	0.198900	0.230100	+15.050%	105,037	-95.089%
2022-03-18	0.186000	0.209900	0.152700	0.200000	+5.263%	112,511	-94.350%
2022-03-17	0.180101	0.190000	0.175101	0.190000	+8.571%	7,650	-94.053%
2022-03-16	0.174200	0.180000	0.170000	0.175000	+2.941%	22,011	-93.543%
2022-03-15	0.170100	0.180001	0.160000	0.170000	-2.801%	52,431	-93.353%
2022-03-14	0.180000	0.180001	0.160000	0.174899	-14.725%	34,050	-93.539%
2022-03-11	0.180000	0.205200	0.180000	0.205100	+13.944%	64,589	-94.490%
2022-03-10	0.180000	0.200000	0.160200	0.180000	-10.000%	103,750	-93.722%
2022-03-09	0.145600	0.210000	0.145600	0.200000	+37.457%	162,696	-94.350%
2022-03-08	0.150300	0.170000	0.140100	0.145500	-9.006%	45,482	-92.234%
2022-03-07	0.173300	0.173300	0.150000	0.159900	-11.706%	249,283	-92.933%
2022-03-04	0.200000	0.210000	0.175000	0.181100	-13.556%	77,245	-93.760%
2022-03-03	0.210000	0.222900	0.200000	0.209500	+4.750%	34,157	-94.606%
2022-03-02	0.180000	0.229900	0.180000	0.200000	-10.913%	30,455	-94.350%
2022-03-01	0.190000	0.229100	0.171000	0.224500	+8.507%	120,669	-94.967%
2022-02-28	0.200200	0.222100	0.171900	0.206900	-7.593%	124,964	-94.538%
2022-02-25	0.222200	0.230000	0.188000	0.223900	+9.166%	92,251	-94.953%
2022-02-24	0.210100	0.243100	0.183200	0.205100	-14.488%	85,412	-94.490%
2022-02-23	0.270000	0.270000	0.210500	0.239849	-4.060%	136,678	-95.289%
2022-02-22	0.247900	0.289900	0.230000	0.250000	-7.647%	316,029	-95.480%
2022-02-18	0.380000	0.750000	0.250000	0.270700	-17.970%	2,516,338	-95.826%
2022-02-17	0.260000	0.421000	0.260000	0.330000	+37.500%	423,635	-96.576%
2022-02-16	0.230600	0.244799	0.201200	0.240000	-2.186%	60,120	-95.292%
2022-02-15	0.230100	0.284600	0.230100	0.245363	+6.680%	272,068	-95.395%
2022-02-14	0.290000	0.300800	0.190000	0.230000	-25.081%	197,045	-95.087%
2022-02-11	0.290100	0.313400	0.270000	0.306999	-6.942%	21,852	-96.319%
2022-02-10	0.210000	0.350000	0.210000	0.329900	+9.967%	163,151	-96.575%
2022-02-09	0.300000	0.319900	0.224300	0.300000	-6.250%	399,931	-96.233%
2022-02-08	0.300000	0.350100	0.292500	0.320000	+3.226%	24,630	-96.469%
2022-02-07	0.350000	0.350000	0.156100	0.310000	0.000%	45,718	-96.355%

.dark-mode .SdXHql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdXHql{ color: #333333; background-color: white; border: 2px solid #333333; }FSRDWFast Radius, Inc. Warrantsstock NASDAQ

FSRDW
Fast Radius, Inc. Warrants
stock NASDAQ