Dark

FSRX
FinServ Acquisition Corp. II Class A Common Stock
stock NASDAQ

Inactive

Dec 7, 2023

10.34USD0.000%(0.00)372

Pre-market

0.00USD-100.000%(-10.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-07	10.3400	10.3400	10.3400	10.3400	0.000%	372	0.000%
2023-12-06	10.3400	10.3400	10.3400	10.3400	0.000%	369	0.000%
2023-12-05	10.3400	10.3400	10.3400	10.3400	0.000%	156	0.000%
2023-12-04	10.3400	10.3400	10.3400	10.3400	0.000%	218	0.000%
2023-12-01	10.3400	10.3400	10.3400	10.3400	+0.194%	353	0.000%
2023-11-30	10.3400	10.3400	10.3200	10.3200	-0.193%	882	+0.194%
2023-11-29	10.3200	10.3400	10.3200	10.3400	-0.768%	4,242	0.000%
2023-11-28	10.4200	10.4200	10.4100	10.4200	+0.096%	4,865	-0.768%
2023-11-27	10.2600	10.4100	10.2000	10.4100	-0.763%	2,180	-0.672%
2023-11-22	10.3800	10.4900	10.2000	10.4900	+2.142%	66,886	-1.430%
2023-11-17	10.2700	10.2700	10.2700	10.2700	+0.588%	222	+0.682%
2023-11-16	10.2200	10.2200	10.2100	10.2100	-1.257%	1,689	+1.273%
2023-10-30	10.3400	10.3400	10.3400	10.3400	-0.193%	102	0.000%
2023-10-23	10.3600	10.3600	10.3600	10.3600	-0.576%	305	-0.193%
2023-10-11	10.4100	10.4200	10.4100	10.4200	+0.579%	1,333	-0.768%
2023-10-10	10.4000	10.4100	10.3600	10.3600	-0.096%	1,160	-0.193%
2023-10-09	10.3100	10.6000	10.2000	10.3700	-1.238%	3,354	-0.289%
2023-10-06	10.3200	10.5050	10.2800	10.5000	-0.943%	11,038	-1.524%
2023-10-05	10.3500	10.6000	10.3500	10.6000	0.000%	1,112	-2.453%
2023-10-04	10.7000	10.7000	10.6000	10.6000	+1.923%	379	-2.453%
2023-10-03	10.3200	10.7000	10.3000	10.4000	+0.580%	6,772	-0.577%
2023-10-02	10.4000	10.9500	10.2700	10.3400	-0.289%	8,492	0.000%
2023-09-29	10.6000	10.6900	10.2400	10.3700	+1.072%	2,007	-0.289%
2023-09-28	10.8000	10.8000	10.2100	10.2600	+0.490%	5,093	+0.780%
2023-09-25	10.2200	10.2300	10.2100	10.2100	-0.196%	1,238	+1.273%
2023-09-20	10.1300	10.2300	10.1300	10.2300	+0.689%	1,147	+1.075%
2023-09-19	10.1600	10.1600	10.1600	10.1600	-0.392%	100	+1.772%
2023-09-14	10.2000	10.2000	10.2000	10.2000	-0.196%	100	+1.373%
2023-09-12	10.2200	10.2200	10.1600	10.2200	-0.487%	1,281	+1.174%
2023-09-11	10.2700	10.2700	10.2400	10.2700	+1.282%	2,029	+0.682%
2023-09-08	10.1400	10.1400	10.1200	10.1400	-0.099%	3,425	+1.972%
2023-09-05	10.1400	10.1500	10.1400	10.1500	+0.099%	1,851	+1.872%
2023-08-30	10.1400	10.1400	10.1400	10.1400	0.000%	197	+1.972%
2023-08-29	10.1400	10.1600	10.1100	10.1400	0.000%	3,638	+1.972%
2023-08-28	10.1000	10.1400	10.0700	10.1400	+0.396%	1,016	+1.972%
2023-08-25	10.1900	10.2000	10.0998	10.1000	-0.883%	13,996	+2.376%
2023-08-24	10.1000	10.1973	10.1000	10.1900	+0.891%	4,262	+1.472%
2023-08-23	10.1000	10.2680	10.0998	10.1000	-1.751%	2,808	+2.376%
2023-08-22	10.4200	10.4200	10.2047	10.2800	+0.195%	1,095	+0.584%
2023-08-21	10.1900	10.3000	9.9000	10.2600	-0.097%	18,593	+0.780%
2023-08-17	10.2600	10.2700	10.1600	10.2700	-1.060%	8,700	+0.682%
2023-08-16	10.2600	10.3800	10.2600	10.3800	+1.170%	802	-0.385%
2023-08-15	10.2500	10.2600	10.2500	10.2600	+0.391%	12,400	+0.780%
2023-08-14	10.2600	10.2600	10.2100	10.2200	-0.680%	1,562	+1.174%
2023-08-10	10.2900	10.2900	10.2900	10.2900	0.000%	801	+0.486%
2023-08-09	10.2699	10.2900	10.2600	10.2900	+0.097%	7,656	+0.486%
2023-08-08	10.2800	10.2800	10.2800	10.2800	0.000%	212	+0.584%
2023-08-07	10.3800	10.3800	10.2800	10.2800	-0.097%	4,370	+0.584%
2023-08-04	10.2900	10.2900	10.2900	10.2900	0.000%	869	+0.486%
2023-08-03	10.2800	10.3000	10.2800	10.2900	+0.097%	3,958	+0.486%
2023-08-02	10.2800	10.2800	10.2800	10.2800	0.000%	26,427	+0.584%
2023-07-31	10.2900	10.2900	10.2800	10.2800	-0.097%	605	+0.584%
2023-07-28	10.2900	10.2900	10.2900	10.2900	+0.097%	754	+0.486%
2023-07-27	10.2800	10.2800	10.2800	10.2800	0.000%	312	+0.584%
2023-07-26	10.2800	10.2800	10.2800	10.2800	-0.001%	50,258	+0.584%
2023-07-25	10.2800	10.2801	10.2800	10.2801	-0.014%	51,755	+0.583%
2023-07-24	10.2800	10.3000	10.2800	10.2815	+0.112%	123,182	+0.569%
2023-07-21	10.2700	10.2750	10.2700	10.2700	0.000%	117,826	+0.682%
2023-07-20	10.2700	10.2700	10.2700	10.2700	0.000%	12,351	+0.682%
2023-07-19	10.2700	10.2800	10.2700	10.2700	0.000%	12,477	+0.682%
2023-07-13	10.2700	10.2700	10.2700	10.2700	+0.097%	527	+0.682%
2023-07-12	10.3700	10.3700	10.2500	10.2600	+0.098%	4,028	+0.780%
2023-07-11	10.2500	10.2500	10.2473	10.2500	+0.098%	10,773	+0.878%
2023-07-10	10.2400	10.2400	10.2400	10.2400	+0.986%	173	+0.977%
2023-07-03	10.1400	10.2400	10.1400	10.1400	-1.073%	907	+1.972%
2023-06-29	10.2500	10.2500	10.2500	10.2500	+0.688%	307	+0.878%
2023-06-27	10.1300	10.1900	10.1300	10.1800	+0.494%	32,263	+1.572%
2023-06-23	10.2200	10.2200	10.1200	10.1300	-0.881%	1,000	+2.073%
2023-06-22	10.1500	10.3300	10.1500	10.2200	+0.591%	4,642	+1.174%
2023-06-21	10.1600	10.1608	10.1500	10.1600	+0.099%	9,174	+1.772%
2023-06-20	10.0699	10.1600	10.0550	10.1500	-0.685%	8,504	+1.872%
2023-06-16	10.2200	10.2200	10.2200	10.2200	-0.873%	41	+1.174%
2023-06-13	10.1525	10.3100	10.0600	10.3100	+1.377%	9,861	+0.291%
2023-06-12	10.1675	10.1700	10.1675	10.1700	+0.203%	100,168	+1.672%
2023-06-09	10.1500	10.1500	10.1484	10.1494	-0.104%	3,800	+1.878%
2023-06-07	10.1600	10.1600	10.1600	10.1600	0.000%	201	+1.772%
2023-06-02	10.1400	10.1600	10.1400	10.1600	0.000%	12,409	+1.772%
2023-06-01	10.1600	10.1600	10.1600	10.1600	-0.391%	4,208	+1.772%
2023-05-30	10.1650	10.1999	10.1650	10.1999	+0.690%	1,008	+1.374%
2023-05-25	10.1300	10.1300	10.1300	10.1300	-0.295%	441	+2.073%
2023-05-23	10.1600	10.1600	10.1600	10.1600	-0.147%	307,400	+1.772%
2023-05-02	10.1500	10.5800	10.1400	10.1750	-1.880%	13,859	+1.622%
2023-05-01	10.4200	10.4200	10.1500	10.3700	+3.082%	23,900	-0.289%
2023-04-28	10.0600	10.0600	10.0600	10.0600	-2.140%	627	+2.783%
2023-04-27	10.2800	10.3000	10.2800	10.2800	0.000%	6,254	+0.584%
2023-04-25	10.2800	10.2800	10.2800	10.2800	0.000%	100	+0.584%
2023-04-24	10.2800	10.2800	10.2800	10.2800	0.000%	102	+0.584%
2023-04-21	10.2800	10.2800	10.2800	10.2800	-0.194%	101	+0.584%
2023-04-20	10.1800	10.3100	10.1800	10.3000	+0.195%	516	+0.388%
2023-04-19	10.2800	10.2800	10.2800	10.2800	-0.097%	100	+0.584%
2023-04-18	10.2900	10.2900	10.2900	10.2900	-2.372%	100	+0.486%
2023-04-17	10.5400	10.5400	10.5400	10.5400	+3.283%	100	-1.898%
2023-04-06	10.0600	10.2050	10.0600	10.2050	-0.049%	9,200	+1.323%
2023-04-03	10.1900	10.2100	10.1900	10.2100	+1.189%	300	+1.273%
2023-03-31	10.0900	10.0900	10.0900	10.0900	0.000%	1,450	+2.478%
2023-03-30	10.0900	10.0900	10.0900	10.0900	+0.298%	200	+2.478%
2023-03-24	10.0700	10.0700	10.0600	10.0600	-1.227%	377	+2.783%
2023-03-23	10.1850	10.1850	10.1850	10.1850	+1.243%	100	+1.522%
2023-03-22	10.0600	10.0600	10.0600	10.0600	-1.227%	139	+2.783%
2023-03-20	10.1850	10.1850	10.1850	10.1850	+1.142%	101	+1.522%
2023-03-15	10.0700	10.0700	10.0700	10.0700	0.000%	601	+2.681%
2023-03-14	10.0700	10.0700	10.0600	10.0700	+0.050%	14,009	+2.681%
2023-03-13	10.0700	10.0700	10.0600	10.0650	+0.050%	1,074	+2.732%
2023-03-10	10.1400	10.2200	10.0600	10.0600	-0.495%	1,768	+2.783%
2023-03-09	10.0700	10.1100	10.0300	10.1100	-0.099%	850	+2.275%
2023-03-07	10.1300	10.1400	10.0700	10.1200	+0.198%	2,419	+2.174%
2023-03-06	10.1300	10.1600	10.0600	10.1000	+0.198%	18,967	+2.376%
2023-03-03	10.1500	10.4500	10.0600	10.0800	+0.199%	5,221	+2.579%
2023-03-02	10.2625	10.2625	10.0600	10.0600	-0.198%	1,469	+2.783%
2023-03-01	10.1200	11.1500	10.0600	10.0800	-0.395%	12,188	+2.579%
2023-02-28	10.7200	10.7700	10.1000	10.1200	-1.268%	26,177	+2.174%
2023-02-27	10.4500	10.6000	10.1500	10.2500	-0.306%	27,937	+0.878%
2023-02-24	10.1900	10.3437	10.1600	10.2815	-0.614%	1,489	+0.569%
2023-02-23	10.1189	10.5850	10.1189	10.3450	+0.632%	1,588	-0.048%
2023-02-22	11.0000	11.0000	10.2800	10.2800	-1.249%	6,650	+0.584%
2023-02-21	11.5000	11.5000	10.2000	10.4100	-1.792%	64,353	-0.672%
2023-02-17	10.6500	11.1600	10.1850	10.6000	+4.433%	329,292	-2.453%
2023-02-16	10.1500	10.1900	10.1001	10.1500	0.000%	4,066	+1.872%
2023-02-15	10.1300	10.1500	10.1300	10.1500	0.000%	707,133	+1.872%
2023-02-14	10.1000	10.1550	10.1000	10.1500	+0.396%	2,926,769	+1.872%
2023-02-13	10.1150	10.1300	10.1000	10.1100	-0.099%	546,674	+2.275%
2023-02-10	10.1200	10.1200	10.1200	10.1200	0.000%	300,033	+2.174%
2023-02-09	10.1130	10.1300	10.1130	10.1200	0.000%	457,245	+2.174%
2023-02-08	10.1200	10.1200	10.1200	10.1200	+0.099%	144	+2.174%
2023-02-07	10.1200	10.1250	10.1100	10.1100	0.000%	159,110	+2.275%
2023-02-06	10.1100	10.1100	10.1100	10.1100	0.000%	244	+2.275%
2023-02-03	10.1100	10.1200	10.1100	10.1100	-0.099%	283,029	+2.275%
2023-02-02	10.1000	10.1200	10.1000	10.1200	+0.198%	7,846	+2.174%
2023-02-01	10.1100	10.1100	10.1000	10.1000	0.000%	366,343	+2.376%
2023-01-31	10.1100	10.1100	10.1000	10.1000	0.000%	535,129	+2.376%
2023-01-30	10.1100	10.1100	10.1000	10.1000	-0.099%	11,903	+2.376%
2023-01-27	10.1100	10.1150	10.1050	10.1100	+0.099%	945,914	+2.275%
2023-01-26	10.1000	10.1100	10.1000	10.1000	0.000%	115,565	+2.376%
2023-01-25	10.1000	10.1000	10.1000	10.1000	+0.099%	360,748	+2.376%
2023-01-24	10.1000	10.1000	10.0900	10.0900	0.000%	257,759	+2.478%
2023-01-23	10.0900	10.1000	10.0900	10.0900	0.000%	21,676	+2.478%
2023-01-20	10.1100	10.1100	10.0900	10.0900	-0.099%	220,525	+2.478%
2023-01-19	10.1084	10.1084	10.0850	10.1000	+0.099%	956,806	+2.376%
2023-01-18	10.0900	10.0900	10.0900	10.0900	0.000%	650	+2.478%
2023-01-17	10.0900	10.0900	10.0900	10.0900	0.000%	400	+2.478%
2023-01-13	10.0900	10.0901	10.0900	10.0900	+0.050%	5,201	+2.478%
2023-01-12	10.0800	10.0850	10.0800	10.0850	0.000%	49,942	+2.529%
2023-01-11	10.0850	10.0850	10.0800	10.0850	+0.050%	3,141	+2.529%
2023-01-10	10.0900	10.0900	10.0800	10.0800	0.000%	135,100	+2.579%
2023-01-09	10.0800	10.0850	10.0700	10.0800	+0.099%	751,117	+2.579%
2023-01-06	10.0600	10.0700	10.0600	10.0700	+0.199%	802,371	+2.681%
2023-01-05	10.0700	10.0800	10.0500	10.0500	+0.100%	4,610	+2.886%
2023-01-04	10.0450	10.0600	10.0400	10.0400	0.000%	135,872	+2.988%
2023-01-03	10.0550	10.0550	10.0300	10.0400	-0.149%	115,244	+2.988%
2022-12-27	10.0000	10.0550	10.0000	10.0550	+0.651%	368,306	+2.834%
2022-12-23	9.9880	9.9900	9.9880	9.9900	0.000%	24,287	+3.504%
2022-12-22	9.9800	9.9900	9.9800	9.9900	+0.100%	10,894	+3.504%
2022-12-21	9.9719	9.9800	9.9719	9.9800	+0.100%	3,750	+3.607%
2022-12-20	9.9500	10.0000	9.9500	9.9700	+0.050%	134,843	+3.711%
2022-12-19	9.9900	9.9900	9.9500	9.9650	-0.350%	9,499	+3.763%
2022-12-16	9.9700	10.0000	9.9700	10.0000	0.000%	1,300	+3.400%
2022-12-15	9.9900	10.0000	9.9900	10.0000	0.000%	25,100	+3.400%
2022-12-14	9.9700	10.0000	9.9700	10.0000	+0.150%	200	+3.400%
2022-12-13	9.9800	9.9850	9.9700	9.9850	-0.050%	3,000	+3.555%
2022-12-12	10.0000	10.0000	9.9900	9.9900	+0.100%	207,840	+3.504%
2022-12-09	9.9700	9.9800	9.9700	9.9800	-0.050%	4,275	+3.607%
2022-12-08	9.9700	9.9850	9.9700	9.9850	-0.050%	600,255	+3.555%
2022-12-06	9.9900	9.9900	9.9700	9.9900	+0.050%	214,409	+3.504%
2022-12-05	9.9800	10.0000	9.9800	9.9850	+0.050%	135,083	+3.555%
2022-12-02	9.9800	10.0000	9.9800	9.9800	0.000%	97,691	+3.607%
2022-12-01	9.9800	9.9800	9.9800	9.9800	0.000%	20,165	+3.607%
2022-11-30	9.9800	9.9900	9.9750	9.9800	+0.151%	38,355	+3.607%
2022-11-29	9.9700	9.9700	9.9600	9.9650	+0.151%	17,676	+3.763%
2022-11-28	9.9600	9.9700	9.9500	9.9500	-0.100%	2,183	+3.920%
2022-11-25	9.9600	9.9600	9.9550	9.9600	+0.101%	12,861	+3.815%
2022-11-23	9.9500	9.9500	9.9500	9.9500	0.000%	267	+3.920%
2022-11-22	9.9500	9.9600	9.9500	9.9500	0.000%	271,594	+3.920%
2022-11-21	9.9550	9.9600	9.9500	9.9500	-0.100%	78,483	+3.920%
2022-11-18	9.9550	9.9600	9.9550	9.9600	0.000%	2,204	+3.815%
2022-11-17	9.9600	9.9600	9.9600	9.9600	+0.201%	301	+3.815%
2022-11-14	9.9300	9.9400	9.9300	9.9400	+0.202%	461	+4.024%
2022-11-11	9.9200	9.9200	9.9200	9.9200	0.000%	2,026	+4.234%
2022-11-10	9.9300	9.9300	9.9200	9.9200	-0.101%	4,085	+4.234%
2022-11-09	9.9450	9.9450	9.9300	9.9300	-0.201%	6,091	+4.129%
2022-11-08	9.9500	9.9500	9.9500	9.9500	+0.151%	4,009	+3.920%
2022-11-07	9.9100	9.9350	9.9100	9.9350	-0.101%	795	+4.076%
2022-11-04	9.9448	9.9500	9.9448	9.9450	-0.050%	1,626	+3.972%
2022-11-03	9.9200	9.9500	9.9200	9.9500	+0.302%	16,183	+3.920%
2022-11-02	9.9200	9.9200	9.9200	9.9200	0.000%	12,827	+4.234%
2022-11-01	9.9300	9.9300	9.9200	9.9200	-0.201%	41,864	+4.234%
2022-10-31	9.9200	9.9400	9.9200	9.9400	+0.404%	22,649	+4.024%
2022-10-28	9.9100	9.9100	9.9000	9.9000	-0.302%	25,898	+4.444%
2022-10-27	9.9300	9.9300	9.9300	9.9300	-0.201%	11,371	+4.129%
2022-10-26	9.9200	9.9600	9.9200	9.9500	+0.201%	7,100	+3.920%
2022-10-25	9.9150	9.9300	9.9150	9.9300	+0.151%	17,325	+4.129%
2022-10-24	9.9100	9.9150	9.9100	9.9150	+0.050%	55,100	+4.286%
2022-10-21	9.8900	9.9100	9.8900	9.9100	-0.101%	734	+4.339%
2022-10-20	9.8900	9.9200	9.8900	9.9200	+0.202%	24,743	+4.234%
2022-10-19	9.9000	9.9000	9.9000	9.9000	-0.101%	10,452	+4.444%
2022-10-18	9.9400	9.9400	9.8700	9.9100	-0.201%	5,395	+4.339%
2022-10-17	9.9300	9.9300	9.9000	9.9300	+0.303%	148,935	+4.129%
2022-10-13	9.9000	9.9000	9.8900	9.9000	+0.202%	387,370	+4.444%
2022-10-12	9.8900	9.9000	9.8800	9.8800	-0.202%	9,404	+4.656%
2022-10-11	9.8900	9.9000	9.8900	9.9000	+0.304%	131,379	+4.444%
2022-10-06	9.8650	9.8800	9.8650	9.8700	0.000%	52,332	+4.762%
2022-10-05	9.8700	9.8700	9.8650	9.8700	+0.101%	5,839	+4.762%
2022-10-04	9.8800	9.8800	9.8500	9.8600	+0.102%	297,863	+4.868%
2022-10-03	9.8400	9.8500	9.8400	9.8500	+0.153%	47,659	+4.975%
2022-09-30	9.8300	9.8400	9.8200	9.8350	+0.051%	83,874	+5.135%
2022-09-29	9.8350	9.8350	9.8300	9.8300	0.000%	9,072	+5.188%
2022-09-28	9.8400	9.8400	9.8300	9.8300	0.000%	9,934	+5.188%
2022-09-27	9.8400	9.8400	9.8300	9.8300	-0.051%	85,774	+5.188%
2022-09-26	9.8400	9.8400	9.8350	9.8350	+0.051%	5,217	+5.135%
2022-09-23	9.8300	9.8400	9.8300	9.8300	-0.203%	134,530	+5.188%
2022-09-22	9.8500	9.8500	9.8500	9.8500	+0.102%	100	+4.975%
2022-09-21	9.8350	9.8400	9.8300	9.8400	+0.102%	52,507	+5.081%
2022-09-20	9.8300	9.8300	9.8300	9.8300	-0.203%	6,426	+5.188%
2022-09-16	9.8500	9.8500	9.8500	9.8500	0.000%	2,051	+4.975%
2022-09-15	9.8500	9.8500	9.8500	9.8500	+0.102%	2,159	+4.975%
2022-09-14	9.8200	9.8400	9.8100	9.8400	0.000%	10,682	+5.081%
2022-09-13	9.8100	9.8400	9.8100	9.8400	-0.102%	1,989	+5.081%
2022-09-12	9.8500	9.8500	9.8500	9.8500	0.000%	1,100	+4.975%
2022-09-09	9.8500	9.8500	9.8500	9.8500	+0.203%	700	+4.975%
2022-09-08	9.8300	9.8300	9.8200	9.8300	+0.051%	176,262	+5.188%
2022-09-07	9.8300	9.8300	9.8200	9.8250	-0.051%	398,351	+5.242%
2022-09-06	9.8350	9.8500	9.8250	9.8300	+0.102%	19,061	+5.188%
2022-09-02	9.8350	9.8400	9.8200	9.8200	-0.203%	19,321	+5.295%
2022-08-31	9.8350	9.8400	9.8200	9.8400	+0.204%	8,563	+5.081%
2022-08-29	9.8200	9.8500	9.8200	9.8200	-0.102%	17,189	+5.295%
2022-08-25	9.8300	9.8300	9.8300	9.8300	-0.102%	124,735	+5.188%
2022-08-24	9.8450	9.8500	9.8400	9.8400	0.000%	57,071	+5.081%
2022-08-23	9.8400	9.8500	9.8400	9.8400	+0.102%	321,456	+5.081%
2022-08-22	9.8300	9.8300	9.8200	9.8300	-0.102%	19,901	+5.188%
2022-08-19	9.8400	9.8400	9.8400	9.8400	-0.102%	156	+5.081%
2022-08-18	9.8600	9.8600	9.8450	9.8500	+0.051%	255,965	+4.975%
2022-08-17	9.8400	9.8450	9.8400	9.8450	-0.062%	451,464	+5.028%
2022-08-15	9.8511	9.8511	9.8511	9.8511	-0.090%	500	+4.963%
2022-08-11	9.8600	9.8600	9.8600	9.8600	0.000%	105	+4.868%
2022-08-10	9.8800	9.8800	9.8500	9.8600	+0.203%	498	+4.868%
2022-08-09	9.8400	9.8400	9.8400	9.8400	-0.228%	26,875	+5.081%
2022-08-08	9.8625	9.8625	9.8625	9.8625	+0.025%	205	+4.842%
2022-08-05	9.8400	9.8600	9.8400	9.8600	+0.203%	4,524	+4.868%
2022-08-04	9.8400	9.8400	9.8400	9.8400	0.000%	200	+5.081%
2022-08-03	9.8400	9.8400	9.8400	9.8400	0.000%	8,808	+5.081%
2022-08-02	9.8400	9.8400	9.8301	9.8400	0.000%	402,650	+5.081%
2022-08-01	9.8500	9.8500	9.8300	9.8400	-0.203%	127,306	+5.081%
2022-07-29	10.3500	10.3500	9.8600	9.8600	+0.102%	273	+4.868%
2022-07-28	9.8500	9.8500	9.8500	9.8500	0.000%	3,748	+4.975%
2022-07-27	9.8500	9.8500	9.8400	9.8500	-0.002%	2,244	+4.975%
2022-07-26	9.8800	9.8800	9.8500	9.8502	+0.002%	1,399	+4.972%
2022-07-25	9.8600	9.8600	9.8500	9.8500	0.000%	433	+4.975%
2022-07-22	9.8500	9.8502	9.8500	9.8500	-0.203%	6,374	+4.975%
2022-07-21	9.8100	9.8700	9.8100	9.8700	+0.509%	30,524	+4.762%
2022-07-20	9.8500	9.8500	9.8200	9.8200	+0.102%	825	+5.295%
2022-07-19	9.8500	9.8500	9.8100	9.8100	+0.102%	35,260	+5.403%
2022-07-18	9.8000	9.8000	9.8000	9.8000	0.000%	208	+5.510%
2022-07-15	9.8000	9.8100	9.8000	9.8000	-0.305%	225,000	+5.510%
2022-07-14	9.8100	9.8300	9.8100	9.8300	+0.204%	2,679	+5.188%
2022-07-13	9.8100	9.8100	9.8100	9.8100	+0.204%	20,576	+5.403%
2022-07-12	9.8100	9.8100	9.7900	9.7900	-0.305%	402	+5.618%
2022-07-11	9.8200	9.8200	9.8200	9.8200	+0.204%	252	+5.295%
2022-07-08	10.3000	10.3000	9.7900	9.8000	+0.001%	41,177	+5.510%
2022-07-07	9.8000	9.8000	9.7998	9.7999	-0.255%	11,760	+5.511%
2022-07-06	9.8250	9.8250	9.8250	9.8250	+0.051%	562	+5.242%
2022-07-05	9.8100	9.8200	9.8100	9.8200	+0.204%	33,730	+5.295%
2022-07-01	9.8000	9.8000	9.8000	9.8000	0.000%	3,113	+5.510%
2022-06-30	9.7900	9.8000	9.7700	9.8000	-0.102%	12,816	+5.510%
2022-06-29	9.8100	9.8100	9.8100	9.8100	+0.307%	204	+5.403%
2022-06-28	9.7801	9.8100	9.7800	9.7800	0.000%	1,306	+5.726%
2022-06-27	9.7800	9.7800	9.7800	9.7800	-0.306%	101	+5.726%
2022-06-24	9.8100	9.8100	9.8100	9.8100	-0.102%	825	+5.403%
2022-06-22	9.8200	9.8200	9.8200	9.8200	0.000%	253	+5.295%
2022-06-21	9.7800	9.8200	9.7800	9.8200	-0.102%	8,926	+5.295%
2022-06-17	9.7800	9.8300	9.7800	9.8300	+0.290%	38,517	+5.188%
2022-06-16	9.8016	9.8016	9.8016	9.8016	+0.221%	210	+5.493%
2022-06-15	9.7800	9.7800	9.7800	9.7800	-0.204%	118	+5.726%
2022-06-14	9.7900	9.8000	9.7900	9.8000	0.000%	11,492	+5.510%
2022-06-13	9.8000	9.8300	9.8000	9.8000	-0.204%	62,933	+5.510%
2022-06-09	9.8200	9.8200	9.8200	9.8200	+0.102%	234	+5.295%
2022-06-08	9.8100	9.8100	9.8100	9.8100	+0.204%	1,336	+5.403%
2022-06-06	9.7900	9.7900	9.7900	9.7900	+0.205%	4,477	+5.618%
2022-06-03	9.7700	9.7700	9.7700	9.7700	0.000%	5,269	+5.834%
2022-06-02	9.7800	9.7800	9.7700	9.7700	-0.204%	514	+5.834%
2022-06-01	9.7950	9.8100	9.7900	9.7900	-0.102%	1,312,779	+5.618%
2022-05-31	9.8000	9.8000	9.8000	9.8000	+0.307%	38,438	+5.510%
2022-05-26	9.7700	9.7700	9.7700	9.7700	+0.102%	1,900	+5.834%
2022-05-25	9.7600	9.7600	9.7600	9.7600	-0.102%	180	+5.943%
2022-05-24	9.7700	9.7700	9.7700	9.7700	+0.102%	1,225,009	+5.834%
2022-05-20	9.7700	9.7800	9.7600	9.7600	-0.306%	5,348	+5.943%
2022-05-18	9.8300	10.3000	9.7900	9.7900	-0.407%	3,973	+5.618%
2022-05-17	9.8300	9.8300	9.8300	9.8300	+0.511%	176	+5.188%
2022-05-16	9.8300	10.3000	9.7600	9.7800	-0.306%	101,805	+5.726%
2022-05-13	10.3000	10.3000	9.8100	9.8100	+0.409%	674	+5.403%
2022-05-12	9.7700	9.7700	9.7700	9.7700	-0.102%	200	+5.834%
2022-05-11	9.8700	9.8700	9.7800	9.7800	+0.102%	3,222	+5.726%
2022-05-10	9.7850	9.7850	9.7500	9.7700	-0.306%	1,057,196	+5.834%
2022-05-09	10.3000	10.3000	9.8000	9.8000	+0.204%	1,516	+5.510%
2022-05-05	9.7800	9.7800	9.7800	9.7800	-0.509%	427	+5.726%
2022-05-04	9.8100	9.8300	9.7900	9.8300	+0.409%	17,703	+5.188%
2022-05-02	9.7900	9.7900	9.7900	9.7900	0.000%	4,702	+5.618%
2022-04-29	9.7900	9.7900	9.7900	9.7900	-0.102%	5,001	+5.618%
2022-04-28	9.8000	9.8002	9.8000	9.8000	+0.102%	5,044	+5.510%
2022-04-26	9.8000	9.8000	9.7900	9.7900	-0.204%	20,194	+5.618%
2022-04-22	9.7900	9.8100	9.7900	9.8100	-0.305%	2,738	+5.403%
2022-04-21	9.8200	9.8400	9.8200	9.8400	+0.306%	20,923	+5.081%
2022-04-20	9.8100	9.8100	9.8000	9.8100	+0.204%	3,618	+5.403%
2022-04-19	9.7900	9.8050	9.7900	9.7900	-0.102%	129,776	+5.618%
2022-04-18	9.8300	9.8300	9.8000	9.8000	0.000%	4,925	+5.510%
2022-04-14	9.8200	9.8200	9.8000	9.8000	-0.102%	799	+5.510%
2022-04-13	9.8100	9.8100	9.8100	9.8100	+0.307%	156	+5.403%
2022-04-11	9.8000	9.8000	9.7800	9.7800	0.000%	1,204	+5.726%
2022-04-08	9.7800	9.7800	9.7800	9.7800	+0.102%	525	+5.726%
2022-04-07	9.7850	9.7850	9.7700	9.7700	-0.102%	750	+5.834%
2022-04-06	9.7800	9.7800	9.7800	9.7800	-0.102%	200	+5.726%
2022-04-05	9.7800	9.7900	9.7800	9.7900	0.000%	5,023	+5.618%
2022-04-04	9.7900	9.7900	9.7900	9.7900	+0.102%	159	+5.618%
2022-04-01	9.7700	9.7800	9.7700	9.7800	+0.051%	8,865	+5.726%
2022-03-31	9.7750	9.7750	9.7750	9.7750	-0.051%	12,305	+5.780%
2022-03-28	9.7800	9.7800	9.7700	9.7800	+0.102%	5,453	+5.726%
2022-03-25	9.7800	9.7800	9.7700	9.7700	0.000%	110,929	+5.834%
2022-03-24	9.7701	9.7701	9.7700	9.7700	0.000%	11,259	+5.834%
2022-03-22	9.7900	9.7900	9.7600	9.7700	0.000%	8,863	+5.834%
2022-03-21	9.7700	9.7700	9.7700	9.7700	-0.102%	3,611	+5.834%
2022-03-18	9.7600	9.7800	9.7600	9.7800	+0.205%	5,166	+5.726%
2022-03-17	9.7600	9.7600	9.7600	9.7600	-0.102%	12,000	+5.943%
2022-03-16	9.7600	9.7800	9.7600	9.7700	+0.102%	65,007	+5.834%
2022-03-11	9.7700	9.7700	9.7600	9.7600	+0.103%	1,513	+5.943%
2022-03-10	9.7500	9.7500	9.7500	9.7500	-0.102%	18,276	+6.051%
2022-03-09	9.7700	9.7700	9.7600	9.7600	0.000%	332	+5.943%
2022-03-08	9.7500	9.7600	9.7300	9.7600	+0.103%	552,277	+5.943%
2022-03-07	9.7700	9.7700	9.7500	9.7500	0.000%	1,551	+6.051%
2022-03-03	9.7500	9.7500	9.7500	9.7500	0.000%	4,077	+6.051%
2022-03-02	9.7500	9.7500	9.7500	9.7500	0.000%	2,013	+6.051%
2022-03-01	9.7400	9.7750	9.7400	9.7500	+0.206%	146,678	+6.051%
2022-02-28	9.7200	9.7300	9.7100	9.7300	0.000%	29,885	+6.269%
2022-02-25	9.7200	9.7300	9.7200	9.7300	-0.103%	1,629	+6.269%
2022-02-24	9.7300	9.7600	9.7200	9.7400	+0.103%	9,972	+6.160%
2022-02-23	9.7100	9.7300	9.7000	9.7300	+0.103%	124,798	+6.269%
2022-02-18	9.7300	9.7400	9.7200	9.7200	-0.103%	64,540	+6.379%
2022-02-17	9.7300	9.7300	9.7300	9.7300	+0.103%	210	+6.269%
2022-02-16	9.7300	9.7300	9.7200	9.7200	0.000%	292	+6.379%
2022-02-15	9.7200	9.7200	9.7200	9.7200	0.000%	133	+6.379%
2022-02-11	9.7400	9.7400	9.7100	9.7200	0.000%	5,866	+6.379%
2022-02-10	9.7200	9.7350	9.7200	9.7200	-0.308%	1,012,528	+6.379%
2022-02-08	9.7500	9.7500	9.7500	9.7500	+0.206%	1,793	+6.051%
2022-02-07	9.7300	9.7300	9.7300	9.7300	+0.206%	2,700	+6.269%
2022-02-04	9.7200	9.7400	9.7100	9.7100	+0.206%	60,049	+6.488%
2022-02-03	9.7000	9.7050	9.6900	9.6900	-0.206%	13,022	+6.708%
2022-02-02	9.7100	9.7300	9.7100	9.7100	-0.206%	60,510	+6.488%
2022-02-01	9.7000	9.7400	9.7000	9.7300	+0.620%	46,682	+6.269%
2022-01-31	9.6700	9.6700	9.6700	9.6700	-0.103%	28,266	+6.929%
2022-01-28	9.6800	9.6850	9.6800	9.6800	0.000%	46,749	+6.818%
2022-01-27	9.6800	9.6800	9.6700	9.6800	0.000%	24,376	+6.818%
2022-01-26	9.6800	9.6900	9.6800	9.6800	-0.103%	29,928	+6.818%
2022-01-25	9.6384	9.6900	9.6384	9.6900	0.000%	4,915	+6.708%
2022-01-24	9.6900	9.6900	9.6900	9.6900	-0.103%	269	+6.708%
2022-01-21	9.7000	9.7000	9.7000	9.7000	0.000%	3,937	+6.598%
2022-01-20	9.7095	9.7095	9.7000	9.7000	-0.103%	101,894	+6.598%
2022-01-19	9.7100	9.7100	9.7100	9.7100	0.000%	4,842	+6.488%
2022-01-18	9.7100	9.7100	9.7000	9.7100	-0.154%	64,213	+6.488%
2022-01-14	9.7400	9.7400	9.7100	9.7250	-0.019%	822	+6.324%
2022-01-13	9.7400	9.7400	9.7100	9.7268	-0.340%	69,376	+6.304%
2022-01-12	9.7400	9.7600	9.7400	9.7600	+0.154%	5,900	+5.943%
2022-01-11	9.7553	9.7553	9.7400	9.7450	-0.154%	6,387	+6.106%
2022-01-07	9.7600	9.7600	9.7500	9.7600	-0.102%	2,637	+5.943%
2022-01-06	9.7500	9.7700	9.7500	9.7700	+0.308%	50,202	+5.834%
2022-01-05	9.7600	9.7600	9.7400	9.7400	-0.177%	3,479	+6.160%
2022-01-04	9.7500	9.7573	9.7500	9.7573	-0.130%	403	+5.972%
2022-01-03	9.7400	9.7750	9.7250	9.7700	+0.205%	33,165	+5.834%
2021-12-30	9.7100	9.7600	9.7100	9.7500	+0.103%	103,328	+6.051%
2021-12-29	9.7100	9.7400	9.7100	9.7400	-0.103%	4,207	+6.160%
2021-12-28	9.7100	9.7500	9.7100	9.7500	-0.102%	100,400	+6.051%
2021-12-27	9.7100	9.7600	9.7003	9.7600	+0.103%	18,792	+5.943%
2021-12-22	9.7200	9.7500	9.7200	9.7500	+0.206%	2,808	+6.051%
2021-12-21	9.7301	9.7400	9.7300	9.7300	-0.103%	3,212	+6.269%

.dark-mode .cfhmJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfhmJm{ color: #333333; background-color: white; border: 2px solid #333333; }FSRXFinServ Acquisition Corp. II Class A Common Stockstock NASDAQ

FSRX
FinServ Acquisition Corp. II Class A Common Stock
stock NASDAQ