Dark

FST
FAST Acquisition Corp.
stock NYSE

Inactive

May 22, 2025

51.24USD+403.340%(+41.06)100

Pre-market

0.00USD-100.000%(-10.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	51.2400	51.2400	51.2400	51.2400	+403.340%	100	0.000%
2022-08-25	10.1400	10.1800	10.1200	10.1800	+0.296%	1,760,223	+403.340%
2022-08-24	10.2300	10.2300	10.1200	10.1500	-0.685%	1,803,484	+404.828%
2022-08-23	10.2900	10.2900	10.0300	10.2200	-0.777%	649,655	+401.370%
2022-08-22	10.2600	10.3200	10.2600	10.3000	0.000%	773,427	+397.476%
2022-08-19	10.2400	10.3200	10.2400	10.3000	+0.292%	613,398	+397.476%
2022-08-18	10.2700	10.3000	10.2100	10.2700	+0.097%	703,195	+398.929%
2022-08-17	10.2000	10.2700	10.1900	10.2600	+0.293%	1,131,839	+399.415%
2022-08-16	10.2200	10.2500	10.1700	10.2300	+0.196%	574,258	+400.880%
2022-08-15	10.2000	10.2300	10.1400	10.2100	+0.393%	604,599	+401.861%
2022-08-12	10.1400	10.1800	10.1200	10.1700	+0.296%	510,359	+403.835%
2022-08-11	10.1600	10.1600	10.1000	10.1400	-0.295%	412,010	+405.325%
2022-08-10	10.0900	10.2100	10.0900	10.1700	+0.893%	693,819	+403.835%
2022-08-09	10.0900	10.0900	10.0714	10.0800	0.000%	167,208	+408.333%
2022-08-08	10.1100	10.1100	10.0700	10.0800	0.000%	383,713	+408.333%
2022-08-05	10.0900	10.0900	10.0700	10.0800	0.000%	142,591	+408.333%
2022-08-04	10.0900	10.0900	10.0600	10.0800	+0.299%	359,603	+408.333%
2022-08-03	10.0500	10.0800	10.0200	10.0500	-2.332%	4,241,298	+409.851%
2022-08-02	10.2800	10.3000	10.2800	10.2900	0.000%	240,080	+397.959%
2022-08-01	10.3000	10.3100	10.2800	10.2900	+0.097%	238,466	+397.959%
2022-07-29	10.2600	10.3000	10.2600	10.2800	+0.195%	484,850	+398.444%
2022-07-28	10.2800	10.2950	10.2500	10.2600	-0.001%	448,481	+399.415%
2022-07-27	10.2300	10.2800	10.2200	10.2601	+0.491%	414,645	+399.410%
2022-07-26	10.2000	10.2400	10.1850	10.2100	+0.196%	160,498	+401.861%
2022-07-25	10.1900	10.2000	10.1900	10.1900	0.000%	57,590	+402.846%
2022-07-22	10.2000	10.2300	10.1900	10.1900	-0.196%	173,464	+402.846%
2022-07-21	10.2250	10.2300	10.1800	10.2100	+0.098%	454,294	+401.861%
2022-07-20	10.2100	10.2100	10.1800	10.2000	-0.098%	76,693	+402.353%
2022-07-19	10.2100	10.2400	10.1900	10.2100	+0.196%	71,287	+401.861%
2022-07-18	10.1400	10.2000	10.1400	10.1900	+0.493%	76,238	+402.846%
2022-07-15	10.1600	10.1800	10.1300	10.1400	-0.099%	28,999	+405.325%
2022-07-14	10.1700	10.1900	10.1400	10.1500	-0.197%	23,759	+404.828%
2022-07-13	10.1800	10.1900	10.1700	10.1700	-0.098%	43,941	+403.835%
2022-07-12	10.1800	10.2200	10.1700	10.1800	-0.196%	90,422	+403.340%
2022-07-11	10.2000	10.2175	10.2000	10.2000	+0.196%	55,976	+402.353%
2022-07-08	10.1610	10.1954	10.1600	10.1800	-0.196%	3,387	+403.340%
2022-07-07	10.1600	10.2300	10.1500	10.2000	+0.493%	76,867	+402.353%
2022-07-06	10.1400	10.1500	10.1400	10.1500	0.000%	1,429	+404.828%
2022-07-05	10.1400	10.1500	10.1400	10.1500	+0.099%	310,578	+404.828%
2022-07-01	10.1300	10.1500	10.1300	10.1400	+0.099%	1,664	+405.325%
2022-06-30	10.1600	10.1600	10.1150	10.1300	-0.197%	278,561	+405.824%
2022-06-29	10.1700	10.1700	10.1200	10.1500	0.000%	265,496	+404.828%
2022-06-28	10.1800	10.1800	10.1200	10.1500	+0.197%	41,278	+404.828%
2022-06-27	10.1200	10.1500	10.1200	10.1300	+0.099%	48,978	+405.824%
2022-06-24	10.1100	10.1300	10.1100	10.1200	0.000%	7,667	+406.324%
2022-06-23	10.1000	10.1400	10.1000	10.1200	0.000%	16,115	+406.324%
2022-06-22	10.1000	10.1400	10.1000	10.1200	+0.099%	21,440	+406.324%
2022-06-21	10.0900	10.1200	10.0801	10.1100	0.000%	9,994	+406.825%
2022-06-17	10.0900	10.1100	10.0700	10.1100	+0.099%	46,288	+406.825%
2022-06-16	10.1200	10.1310	10.1000	10.1000	0.000%	1,623	+407.327%
2022-06-15	10.0900	10.1260	10.0900	10.1000	-0.296%	26,824	+407.327%
2022-06-14	10.0900	10.1400	10.0800	10.1300	+0.396%	13,997	+405.824%
2022-06-13	10.0900	10.1400	10.0800	10.0900	-0.296%	27,067	+407.830%
2022-06-10	10.0900	10.1400	10.0900	10.1200	0.000%	2,566	+406.324%
2022-06-09	10.1200	10.1200	10.1000	10.1200	+0.099%	15,519	+406.324%
2022-06-08	10.0800	10.1100	10.0800	10.1100	+0.198%	3,562	+406.825%
2022-06-07	10.0900	10.1000	10.0900	10.0900	-0.198%	7,450	+407.830%
2022-06-06	10.0900	10.1200	10.0900	10.1100	+0.298%	8,266	+406.825%
2022-06-03	10.0800	10.1300	10.0800	10.0800	-0.690%	5,230	+408.333%
2022-06-02	10.1100	10.1500	10.0800	10.1500	+0.396%	8,135	+404.828%
2022-06-01	10.0940	10.1500	10.0940	10.1100	+0.298%	14,954	+406.825%
2022-05-31	10.0600	10.1500	10.0600	10.0800	0.000%	15,861	+408.333%
2022-05-27	10.1000	10.1000	10.0700	10.0800	+0.198%	190,105	+408.333%
2022-05-26	10.1000	10.1000	10.0601	10.0601	+0.001%	3,339	+409.339%
2022-05-25	10.0400	10.0600	10.0400	10.0600	+0.199%	151,760	+409.344%
2022-05-24	10.0400	10.0650	10.0400	10.0400	-0.100%	115,347	+410.359%
2022-05-23	10.0300	10.0500	10.0300	10.0500	+0.100%	7,181	+409.851%
2022-05-20	10.0300	10.0500	10.0300	10.0400	0.000%	1,427	+410.359%
2022-05-19	10.0300	10.0599	10.0300	10.0400	0.000%	1,838	+410.359%
2022-05-18	10.0400	10.0400	10.0300	10.0400	-0.347%	689	+410.359%
2022-05-17	10.0301	10.1000	10.0301	10.0750	+0.349%	3,744	+408.586%
2022-05-16	10.0300	10.0400	10.0300	10.0400	-0.298%	50,295	+410.359%
2022-05-13	10.0100	10.0700	10.0100	10.0700	+0.399%	342,878	+408.838%
2022-05-12	10.0100	10.0600	10.0100	10.0300	+0.200%	11,269	+410.867%
2022-05-11	10.0100	10.0900	10.0100	10.0100	-0.546%	136,125	+411.888%
2022-05-10	10.0601	10.0700	10.0300	10.0650	+0.050%	124,039	+409.091%
2022-05-09	10.1200	10.1200	10.0600	10.0600	-0.198%	211,548	+409.344%
2022-05-06	10.1000	10.1000	10.0800	10.0800	0.000%	5,906	+408.333%
2022-05-05	10.0801	10.0920	10.0800	10.0800	-0.198%	15,663	+408.333%
2022-05-04	10.0800	10.1000	10.0793	10.1000	0.000%	865	+407.327%
2022-05-03	10.0600	10.1000	10.0600	10.1000	+0.099%	10,638	+407.327%
2022-05-02	10.0720	10.1000	10.0720	10.0900	+0.199%	2,906	+407.830%
2022-04-29	10.0800	10.1000	10.0500	10.0700	-0.099%	240,319	+408.838%
2022-04-28	10.0800	10.0900	10.0800	10.0800	-0.099%	16,765	+408.333%
2022-04-27	10.1200	10.1200	10.0800	10.0900	-0.395%	2,233	+407.830%
2022-04-26	10.0800	10.1300	10.0800	10.1300	+0.396%	2,636	+405.824%
2022-04-25	10.0800	10.1300	10.0800	10.0900	+0.099%	5,931	+407.830%
2022-04-22	10.0800	10.1050	10.0800	10.0800	0.000%	5,858	+408.333%
2022-04-21	10.0800	10.1040	10.0800	10.0800	-0.099%	6,525	+408.333%
2022-04-20	10.1100	10.1100	10.0800	10.0900	-0.099%	24,154	+407.830%
2022-04-19	10.0800	10.1042	10.0800	10.1000	0.000%	56,877	+407.327%
2022-04-18	10.1000	10.1200	10.0750	10.1000	0.000%	11,553	+407.327%
2022-04-14	10.0800	10.1200	10.0750	10.1000	-0.099%	31,923	+407.327%
2022-04-13	10.0800	10.1400	10.0700	10.1100	0.000%	30,606	+406.825%
2022-04-12	10.0700	10.1199	10.0700	10.1100	-0.099%	9,622	+406.825%
2022-04-11	10.1100	10.1500	10.0700	10.1200	0.000%	42,850	+406.324%
2022-04-08	10.0896	10.1200	10.0800	10.1200	+0.218%	13,785	+406.324%
2022-04-07	10.0700	10.1000	10.0700	10.0980	+0.079%	6,564	+407.427%
2022-04-06	10.0700	10.0900	10.0700	10.0900	+0.199%	2,871	+407.830%
2022-04-05	10.0800	10.0900	10.0700	10.0700	-0.297%	52,479	+408.838%
2022-04-04	10.0700	10.1050	10.0700	10.1000	-0.049%	17,121	+407.327%
2022-04-01	10.0800	10.1200	10.0800	10.1050	+0.248%	17,062	+407.076%
2022-03-31	10.0700	10.0900	10.0700	10.0800	+0.099%	291,222	+408.333%
2022-03-30	10.0700	10.1000	10.0700	10.0700	-0.346%	154,985	+408.838%
2022-03-29	10.0983	10.1200	10.0900	10.1050	0.000%	47,331	+407.076%
2022-03-28	10.0700	10.1200	10.0700	10.1050	+0.050%	23,902	+407.076%
2022-03-25	10.0700	10.1000	10.0700	10.1000	+0.165%	6,911	+407.327%
2022-03-24	10.0700	10.1000	10.0700	10.0834	+0.034%	22,289	+408.162%
2022-03-23	10.0700	10.1000	10.0700	10.0800	-0.099%	36,590	+408.333%
2022-03-22	10.0700	10.1200	10.0700	10.0900	0.000%	48,055	+407.830%
2022-03-21	10.0784	10.1000	10.0700	10.0900	+0.099%	33,828	+407.830%
2022-03-18	10.0649	10.0800	10.0600	10.0800	-0.050%	1,157	+408.333%
2022-03-17	10.0800	10.1300	10.0400	10.0850	+0.298%	17,698	+408.081%
2022-03-16	10.0600	10.0700	10.0400	10.0550	-0.248%	81,223	+409.597%
2022-03-15	10.0700	10.0900	10.0600	10.0800	-0.198%	34,144	+408.333%
2022-03-14	10.0800	10.1500	10.0800	10.1000	-0.099%	67,398	+407.327%
2022-03-11	10.1000	10.1100	10.0800	10.1100	+0.099%	61,590	+406.825%
2022-03-10	10.0800	10.1100	10.0800	10.1000	-0.099%	21,199	+407.327%
2022-03-09	10.1300	10.1350	10.1000	10.1100	0.000%	73,426	+406.825%
2022-03-08	10.1109	10.1400	10.1000	10.1100	-0.213%	60,906	+406.825%
2022-03-07	10.1000	10.1700	10.1000	10.1316	+0.115%	65,469	+405.744%
2022-03-04	10.1000	10.1200	10.1000	10.1200	+0.198%	1,682	+406.324%
2022-03-03	10.1000	10.1264	10.1000	10.1000	-0.099%	34,792	+407.327%
2022-03-02	10.1300	10.1300	10.1000	10.1100	-0.197%	22,033	+406.825%
2022-03-01	10.1000	10.1300	10.1000	10.1300	0.000%	3,023	+405.824%
2022-02-28	10.1000	10.1600	10.1000	10.1300	-0.295%	52,739	+405.824%
2022-02-25	10.1200	10.1700	10.1186	10.1600	+0.395%	106,063	+404.331%
2022-02-24	10.0800	10.1700	10.0800	10.1200	-0.099%	681,973	+406.324%
2022-02-23	10.1100	10.1700	10.1100	10.1300	-0.099%	81,605	+405.824%
2022-02-22	10.1900	10.2600	10.1200	10.1400	+0.198%	48,113	+405.325%
2022-02-18	10.1300	10.1800	10.1200	10.1200	-0.197%	79,604	+406.324%
2022-02-17	10.1500	10.1700	10.1300	10.1400	-0.099%	11,462	+405.325%
2022-02-16	10.1000	10.1700	10.1000	10.1500	+0.495%	13,080	+404.828%
2022-02-15	10.0900	10.1700	10.0900	10.1000	0.000%	157,171	+407.327%
2022-02-14	10.0800	10.1200	10.0500	10.1000	+0.198%	22,609	+407.327%
2022-02-11	10.1600	10.1600	10.0800	10.0800	-0.198%	8,656	+408.333%
2022-02-10	10.0700	10.1100	10.0700	10.1000	+0.298%	22,398	+407.327%
2022-02-09	10.1000	10.1200	10.0600	10.0700	-0.396%	43,119	+408.838%
2022-02-08	10.1700	10.2100	10.0500	10.1100	+0.198%	2,618,319	+406.825%
2022-02-07	10.2100	10.2300	10.0200	10.0900	-1.465%	2,422,900	+407.830%
2022-02-04	10.2500	10.2500	10.2202	10.2400	-0.098%	9,806	+400.391%
2022-02-03	10.2100	10.2500	10.2100	10.2500	+0.196%	20,281	+399.902%
2022-02-02	10.2600	10.3100	10.2101	10.2300	-0.195%	9,724	+400.880%
2022-02-01	10.2800	10.2800	10.2120	10.2500	+0.392%	41,389	+399.902%
2022-01-31	10.2500	10.2500	10.2100	10.2100	+0.098%	30,220	+401.861%
2022-01-28	10.1900	10.2200	10.1900	10.2000	-0.196%	36,330	+402.353%
2022-01-27	10.2000	10.2500	10.2000	10.2200	+0.098%	111,747	+401.370%
2022-01-26	10.1900	10.2200	10.1900	10.2100	+0.098%	10,702	+401.861%
2022-01-25	10.2000	10.2200	10.1700	10.2000	0.000%	316,173	+402.353%
2022-01-24	10.1900	10.2500	10.1900	10.2000	-0.098%	94,558	+402.353%
2022-01-21	10.1900	10.2292	10.1900	10.2100	0.000%	52,592	+401.861%
2022-01-20	10.1900	10.2500	10.1900	10.2100	0.000%	27,875	+401.861%
2022-01-19	10.1700	10.2141	10.1700	10.2100	+0.295%	16,430	+401.861%
2022-01-18	10.2600	10.2600	10.1600	10.1800	-0.098%	37,562	+403.340%
2022-01-14	10.1700	10.2100	10.1700	10.1900	+0.197%	10,448	+402.846%
2022-01-13	10.2000	10.2000	10.1700	10.1700	-0.098%	85,396	+403.835%
2022-01-12	10.1400	10.1900	10.1400	10.1800	0.000%	87,602	+403.340%
2022-01-11	10.1400	10.1900	10.1400	10.1800	+0.296%	24,959	+403.340%
2022-01-10	10.1500	10.1604	10.1400	10.1500	-0.098%	174,635	+404.828%
2022-01-07	10.1400	10.1800	10.1400	10.1600	-0.098%	31,964	+404.331%
2022-01-06	10.1400	10.1831	10.1400	10.1700	0.000%	25,055	+403.835%
2022-01-05	10.2300	10.2400	10.1600	10.1700	-0.294%	476,927	+403.835%
2022-01-04	10.1700	10.2200	10.1600	10.2000	-0.098%	70,739	+402.353%
2022-01-03	10.1400	10.2300	10.1400	10.2100	+0.492%	57,558	+401.861%
2021-12-31	10.1400	10.1615	10.1400	10.1600	0.000%	71,837	+404.331%
2021-12-30	10.1602	10.1800	10.1500	10.1600	0.000%	40,625	+404.331%
2021-12-29	10.1500	10.1700	10.1400	10.1600	0.000%	63,217	+404.331%
2021-12-28	10.1400	10.1750	10.1400	10.1600	-0.098%	126,289	+404.331%
2021-12-27	10.2300	10.2300	10.1500	10.1700	-0.294%	117,431	+403.835%
2021-12-23	10.2000	10.2200	10.1500	10.2000	+0.493%	38,160	+402.353%
2021-12-22	10.1700	10.2000	10.1500	10.1500	0.000%	50,792	+404.828%
2021-12-21	10.2000	10.2000	10.1363	10.1500	+0.099%	51,738	+404.828%
2021-12-20	10.1000	10.1700	10.1000	10.1400	-0.099%	48,888	+405.325%
2021-12-17	10.1500	10.2800	10.1500	10.1500	-0.490%	239,552	+404.828%
2021-12-16	10.1700	10.2100	10.1197	10.2000	+0.196%	126,154	+402.353%
2021-12-15	10.1800	10.2050	10.1600	10.1800	0.000%	286,995	+403.340%
2021-12-14	10.1800	10.2000	10.1600	10.1800	0.000%	452,617	+403.340%
2021-12-13	10.1300	10.2500	10.1200	10.1800	+0.197%	1,599,159	+403.340%
2021-12-10	10.2000	10.3500	10.0800	10.1600	+0.994%	6,830,953	+404.331%
2021-12-09	10.0600	10.1100	10.0400	10.0600	-0.396%	624,004	+409.344%
2021-12-08	10.0300	10.1700	10.0300	10.1000	0.000%	265,644	+407.327%
2021-12-07	10.2700	10.3400	10.0700	10.1000	-0.883%	172,771	+407.327%
2021-12-06	10.2300	10.2300	10.1200	10.1900	+0.394%	1,513,891	+402.846%
2021-12-03	10.0700	10.3600	10.0700	10.1500	+0.495%	983,085	+404.828%
2021-12-02	10.1600	10.2400	10.0300	10.1000	-4.986%	8,514,687	+407.327%
2021-12-01	10.9400	11.2700	10.5800	10.6300	-4.234%	65,609	+382.032%
2021-11-30	11.4100	11.6900	11.0901	11.1000	-4.062%	131,850	+361.622%
2021-11-29	11.5800	11.8000	11.5200	11.5700	+0.521%	67,450	+342.869%
2021-11-26	11.6200	11.8000	11.3975	11.5100	-0.776%	129,747	+345.178%
2021-11-24	11.7100	11.8800	11.5200	11.6000	-1.108%	82,797	+341.724%
2021-11-23	11.7700	11.9500	11.5400	11.7300	-1.013%	152,071	+336.829%
2021-11-22	11.7100	11.9300	11.3800	11.8500	-0.084%	131,737	+332.405%
2021-11-19	11.7700	12.0172	11.5000	11.8600	+0.765%	74,894	+332.040%
2021-11-18	12.0200	12.2000	11.7700	11.7700	-2.727%	25,187	+335.344%
2021-11-17	11.9000	12.2000	11.9000	12.1000	+2.891%	149,329	+323.471%
2021-11-16	12.1600	12.3400	11.7600	11.7600	-3.210%	59,124	+335.714%
2021-11-15	12.2300	12.5000	12.0700	12.1500	0.000%	64,436	+321.728%
2021-11-12	12.0500	12.2000	12.0500	12.1500	-0.246%	47,804	+321.728%
2021-11-11	12.4100	12.4100	12.0200	12.1800	-2.326%	56,802	+320.690%
2021-11-10	12.5000	12.5400	12.1700	12.4700	-0.080%	32,904	+310.906%
2021-11-09	12.6000	12.8300	12.4001	12.4800	-0.319%	37,169	+310.577%
2021-11-08	12.7500	12.7500	12.5100	12.5200	-1.028%	17,021	+309.265%
2021-11-05	12.6400	12.8300	12.6000	12.6500	-0.472%	57,504	+305.059%
2021-11-04	12.8000	12.8400	12.6098	12.7100	-1.320%	17,593	+303.147%
2021-11-03	12.6229	12.8800	12.6100	12.8800	+1.099%	16,260	+297.826%
2021-11-02	12.7300	12.8599	12.6026	12.7400	-0.546%	6,198	+302.198%
2021-11-01	13.0300	13.0300	12.8000	12.8100	-1.688%	14,562	+300.000%
2021-10-29	12.7000	13.0300	12.7000	13.0300	+2.036%	79,116	+293.246%
2021-10-28	12.6200	13.0000	12.4500	12.7700	+0.630%	145,428	+301.253%
2021-10-27	12.6400	12.7500	12.2500	12.6900	-0.236%	59,961	+303.783%
2021-10-26	12.5200	12.7410	12.2800	12.7200	+1.679%	93,551	+302.830%
2021-10-25	12.6900	12.9358	12.3400	12.5100	-1.341%	36,078	+309.592%
2021-10-22	12.6800	12.7000	12.5216	12.6800	-0.314%	18,861	+304.101%
2021-10-21	12.7000	12.8250	12.6000	12.7200	+0.157%	21,617	+302.830%
2021-10-20	12.7100	13.0000	12.5900	12.7000	-1.090%	59,706	+303.465%
2021-10-19	12.8300	12.8800	12.7000	12.8400	+0.627%	55,946	+299.065%
2021-10-18	12.4890	12.8000	12.2510	12.7600	+1.917%	48,540	+301.567%
2021-10-15	12.4300	12.7900	12.2800	12.5200	+0.562%	36,210	+309.265%
2021-10-14	12.4200	12.5000	12.3030	12.4500	+0.242%	7,167	+311.566%
2021-10-13	12.3900	12.4950	12.2801	12.4200	-0.401%	11,353	+312.560%
2021-10-12	12.3100	12.5000	12.2850	12.4700	+0.483%	7,273	+310.906%
2021-10-11	12.3100	12.4500	12.3001	12.4100	-0.321%	6,844	+312.893%
2021-10-08	12.4900	12.5482	12.1987	12.4500	-0.400%	11,578	+311.566%
2021-10-07	12.5300	12.6000	12.3100	12.5000	-0.557%	23,582	+309.920%
2021-10-06	12.5600	12.5999	12.5000	12.5700	-0.868%	2,972	+307.637%
2021-10-05	12.7100	12.8500	12.5201	12.6800	-0.157%	8,846	+304.101%
2021-10-04	12.8600	12.8600	12.5100	12.7000	-1.167%	13,473	+303.465%
2021-10-01	12.6100	12.9300	12.6100	12.8500	+1.101%	9,527	+298.755%
2021-09-30	12.4900	12.9500	12.3347	12.7100	+1.114%	180,745	+303.147%
2021-09-29	12.4400	12.7400	12.2900	12.5700	+0.080%	54,174	+307.637%
2021-09-28	12.0200	12.5600	12.0200	12.5600	+2.197%	12,520	+307.962%
2021-09-27	12.5000	12.8400	12.0300	12.2900	+1.486%	48,343	+316.924%
2021-09-24	12.2500	12.3000	12.0200	12.1100	-1.545%	12,094	+323.121%
2021-09-23	12.1600	12.4375	12.1600	12.3000	+0.820%	23,572	+316.585%
2021-09-22	12.3300	12.5000	12.1600	12.2000	-1.454%	33,310	+320.000%
2021-09-21	12.0100	12.5400	12.0100	12.3800	+1.893%	33,200	+313.893%
2021-09-20	11.9000	12.2300	11.6800	12.1500	-1.300%	33,586	+321.728%
2021-09-17	12.4900	12.4900	12.2400	12.3100	-0.886%	12,540	+316.247%
2021-09-16	12.3400	12.5000	12.2700	12.4200	+0.894%	17,016	+312.560%
2021-09-15	12.4200	12.4200	12.1659	12.3100	-1.124%	22,119	+316.247%
2021-09-14	12.9000	12.9000	12.4200	12.4500	-1.347%	9,733	+311.566%
2021-09-13	12.8300	13.0000	12.5400	12.6200	-0.473%	35,651	+306.022%
2021-09-10	12.7000	12.9000	12.6100	12.6800	-0.079%	33,230	+304.101%
2021-09-09	12.6800	12.7500	12.6101	12.6900	+0.316%	12,378	+303.783%
2021-09-08	12.4600	12.8400	12.4600	12.6500	+1.362%	29,461	+305.059%
2021-09-07	12.8000	12.9200	12.4200	12.4800	-3.629%	39,286	+310.577%
2021-09-03	13.0092	13.1300	12.9500	12.9500	-0.842%	8,431	+295.676%
2021-09-02	12.8100	13.1700	12.8100	13.0600	+1.240%	79,821	+292.343%
2021-09-01	12.7500	13.1000	12.5100	12.9000	+0.311%	61,149	+297.209%
2021-08-31	12.1500	13.0050	12.1500	12.8600	+5.410%	167,613	+298.445%
2021-08-30	12.3400	12.5000	12.1500	12.2000	-1.613%	190,026	+320.000%
2021-08-27	12.0000	12.7900	12.0000	12.4000	+3.506%	135,576	+313.226%
2021-08-26	11.7900	12.6142	11.7200	11.9800	+2.744%	240,762	+327.713%
2021-08-25	11.3300	11.7300	11.3300	11.6600	+2.281%	87,600	+339.451%
2021-08-24	11.6000	11.6800	11.3400	11.4000	-1.724%	47,633	+349.474%
2021-08-23	11.5000	11.6600	11.4700	11.6000	+1.045%	49,688	+341.724%
2021-08-20	11.4200	11.5000	11.4200	11.4800	+0.437%	25,366	+346.341%
2021-08-19	11.4100	11.6500	11.2500	11.4300	-1.295%	39,719	+348.294%
2021-08-18	11.7000	11.7000	11.4000	11.5800	-0.258%	44,793	+342.487%
2021-08-17	11.7100	11.8000	11.3600	11.6100	-1.777%	71,131	+341.344%
2021-08-16	11.8300	11.8899	11.5000	11.8200	-1.088%	33,769	+333.503%
2021-08-13	11.9400	11.9500	11.6500	11.9500	+1.014%	131,200	+328.787%
2021-08-12	11.8300	11.9900	11.7100	11.8300	-0.755%	171,136	+333.136%
2021-08-11	12.0000	12.0000	11.8700	11.9200	-0.667%	31,562	+329.866%
2021-08-10	12.0000	12.1000	11.8100	12.0000	-0.415%	265,468	+327.000%
2021-08-09	11.9900	12.2000	11.9000	12.0500	+3.879%	223,847	+325.228%
2021-08-06	11.5000	11.7000	11.5000	11.6000	+1.399%	45,766	+341.724%
2021-08-05	11.8900	11.9800	11.3600	11.4400	-2.886%	331,110	+347.902%
2021-08-04	12.0000	12.0340	11.7800	11.7800	-1.751%	50,742	+334.975%
2021-08-03	12.4700	12.4700	11.9700	11.9900	-2.915%	42,157	+327.356%
2021-08-02	12.5700	12.6000	12.2300	12.3500	-0.803%	38,072	+314.899%
2021-07-30	12.2400	12.7500	12.2400	12.4500	+0.891%	89,260	+311.566%
2021-07-29	12.5800	12.7000	12.1600	12.3400	0.000%	129,313	+315.235%
2021-07-28	12.3200	12.7000	12.2109	12.3400	+0.735%	49,964	+315.235%
2021-07-27	12.3000	12.5000	12.0452	12.2500	-0.729%	94,321	+318.286%
2021-07-26	11.8600	12.5000	11.6000	12.3400	+6.288%	207,157	+315.235%
2021-07-23	11.6700	11.9400	11.5600	11.6100	-0.684%	517,831	+341.344%
2021-07-22	11.6700	11.7900	11.5800	11.6900	-0.932%	33,887	+338.323%
2021-07-21	11.9000	12.1000	11.8000	11.8000	+1.114%	93,967	+334.237%
2021-07-20	11.7700	11.9800	11.2700	11.6700	+0.172%	306,892	+339.075%
2021-07-19	12.0400	12.2390	11.3600	11.6500	-5.744%	114,615	+339.828%
2021-07-16	12.9100	12.9100	12.3201	12.3600	-2.754%	47,151	+314.563%
2021-07-15	12.8400	12.9035	12.5500	12.7100	-1.243%	49,949	+303.147%
2021-07-14	12.9400	13.1673	12.8600	12.8700	-0.541%	118,044	+298.135%
2021-07-13	13.1900	13.2350	12.8500	12.9400	-2.192%	145,440	+295.981%
2021-07-12	13.4600	13.5400	13.2109	13.2300	-2.362%	72,405	+287.302%
2021-07-09	13.4000	13.5800	13.4000	13.5500	+0.743%	116,575	+278.155%
2021-07-08	13.5400	13.5600	13.3500	13.4500	+0.373%	115,993	+280.967%
2021-07-07	13.5580	13.6700	13.3600	13.4000	-1.687%	204,396	+282.388%
2021-07-06	13.6000	13.7800	13.4726	13.6300	+0.073%	166,555	+275.935%
2021-07-02	13.3400	13.6400	12.9650	13.6200	+3.574%	315,839	+276.211%
2021-07-01	12.6500	14.1000	12.6000	13.1500	+11.346%	863,701	+289.658%
2021-06-30	11.8400	12.0000	11.7747	11.8100	-1.583%	42,421	+333.870%
2021-06-29	11.9900	12.1300	11.9900	12.0000	-0.580%	44,598	+327.000%
2021-06-28	12.3000	12.3000	12.0000	12.0700	-2.661%	40,813	+324.524%
2021-06-25	12.1500	12.4000	11.9344	12.4000	+0.813%	18,823	+313.226%
2021-06-24	11.6200	12.3000	11.6200	12.3000	+3.710%	45,244	+316.585%
2021-06-23	12.0400	12.2100	11.8000	11.8600	-1.983%	116,770	+332.040%
2021-06-22	12.2500	12.4200	12.0600	12.1000	-1.626%	37,154	+323.471%
2021-06-21	12.5200	12.6100	12.2850	12.3000	-2.303%	39,077	+316.585%
2021-06-18	12.6800	12.6800	12.5400	12.5900	+0.319%	24,596	+306.990%
2021-06-17	12.6000	12.6900	12.5000	12.5500	-0.397%	36,297	+308.287%
2021-06-16	12.6300	12.7863	12.5600	12.6000	+0.559%	11,120	+306.667%
2021-06-15	12.8600	12.8600	12.5100	12.5300	-1.725%	11,593	+308.939%
2021-06-14	12.6500	12.8900	12.5887	12.7500	+0.078%	8,766	+301.882%
2021-06-11	12.8700	12.8900	12.6350	12.7400	-1.393%	16,309	+302.198%
2021-06-10	13.0800	13.1000	12.8100	12.9200	-0.996%	45,409	+296.594%
2021-06-09	13.0800	13.0800	13.0001	13.0500	-0.077%	20,729	+292.644%
2021-06-08	12.9001	13.0700	12.8900	13.0600	+0.462%	20,708	+292.343%
2021-06-07	12.5800	13.0700	12.5000	13.0000	+2.930%	91,576	+294.154%
2021-06-04	12.9000	12.9000	12.6200	12.6300	-1.251%	49,561	+305.701%
2021-06-03	12.6800	12.9400	12.6200	12.7900	-0.389%	119,544	+300.625%
2021-06-02	12.8600	12.9150	12.7000	12.8400	-0.156%	54,419	+299.065%
2021-06-01	12.9200	12.9800	12.8000	12.8600	-0.772%	38,063	+298.445%
2021-05-28	12.5100	13.0000	12.5100	12.9600	+2.613%	96,163	+295.370%
2021-05-27	12.3800	12.6700	12.2438	12.6300	+1.691%	115,798	+305.701%
2021-05-26	12.0600	12.5200	12.0000	12.4200	+2.560%	146,535	+312.560%
2021-05-25	12.1500	12.2500	12.0500	12.1100	-0.575%	92,820	+323.121%
2021-05-24	12.0900	12.2650	12.0500	12.1800	+0.412%	112,465	+320.690%
2021-05-21	12.0500	12.2000	12.0500	12.1300	+0.248%	37,020	+322.424%
2021-05-20	11.8600	12.1500	11.8600	12.1000	+1.852%	87,789	+323.471%
2021-05-19	11.8300	12.0000	11.8250	11.8800	-1.329%	29,467	+331.313%
2021-05-18	11.9800	12.0500	11.8050	12.0400	+3.348%	70,109	+325.581%
2021-05-17	12.1400	12.2900	11.4500	11.6500	-2.347%	406,760	+339.828%
2021-05-14	12.0900	12.2314	11.8601	11.9300	-0.500%	285,354	+329.505%
2021-05-13	11.9900	12.3672	11.9500	11.9900	-0.663%	244,742	+327.356%
2021-05-12	12.4200	12.5900	12.0700	12.0700	-3.825%	200,632	+324.524%
2021-05-11	12.0300	12.5900	12.0100	12.5500	-0.869%	64,922	+308.287%
2021-05-10	12.6000	12.7400	12.4600	12.6600	+0.476%	70,657	+304.739%
2021-05-07	12.4900	12.7500	12.3400	12.6000	+0.800%	112,886	+306.667%
2021-05-06	12.5500	12.7000	12.4500	12.5000	-0.636%	53,772	+309.920%
2021-05-05	12.4100	12.6200	12.2500	12.5800	+2.276%	49,153	+307.313%
2021-05-04	12.2500	12.4000	12.1820	12.3000	+0.081%	88,064	+316.585%
2021-05-03	12.4000	12.5200	12.2300	12.2900	-0.967%	321,336	+316.924%
2021-04-30	12.4400	12.6000	12.2619	12.4100	-0.561%	98,563	+312.893%
2021-04-29	12.2200	12.7200	12.2200	12.4800	+2.970%	372,921	+310.577%
2021-04-28	11.9900	12.1800	11.9900	12.1200	+1.169%	151,906	+322.772%
2021-04-27	11.5700	12.1500	11.4900	11.9800	+3.544%	331,907	+327.713%
2021-04-26	11.5900	11.8000	11.5300	11.5700	-0.173%	103,461	+342.869%
2021-04-23	11.6300	11.7000	11.3100	11.5900	-0.086%	98,514	+342.105%
2021-04-22	11.6000	11.7200	10.9900	11.6000	0.000%	208,252	+341.724%
2021-04-21	11.4600	11.8100	11.3800	11.6000	-0.855%	224,758	+341.724%
2021-04-20	12.0000	12.0300	11.4750	11.7000	-2.985%	247,437	+337.949%
2021-04-19	12.5000	12.5100	11.8400	12.0600	-3.981%	235,075	+324.876%
2021-04-16	12.7700	12.7700	12.4300	12.5600	-1.529%	224,087	+307.962%
2021-04-15	12.6700	12.8000	12.5000	12.7550	+1.553%	167,418	+301.725%
2021-04-14	12.3100	12.6000	12.3100	12.5600	+0.722%	150,220	+307.962%
2021-04-13	12.4100	12.5600	12.1463	12.4700	+0.322%	168,091	+310.906%
2021-04-12	12.5000	12.5300	12.3000	12.4300	-1.349%	74,922	+312.228%
2021-04-09	12.7000	12.7000	12.3500	12.6000	-1.408%	115,235	+306.667%
2021-04-08	12.5100	12.8300	12.0100	12.7800	+2.981%	264,407	+300.939%
2021-04-07	12.4200	12.5000	12.1700	12.4100	-1.037%	127,080	+312.893%
2021-04-06	12.7300	12.8800	12.5000	12.5400	-1.104%	155,172	+308.612%
2021-04-05	12.5500	12.8200	12.5000	12.6800	+1.847%	492,492	+304.101%
2021-04-01	12.5000	12.5500	12.1375	12.4500	-0.559%	249,508	+311.566%
2021-03-31	12.2900	12.5700	12.1000	12.5200	+1.213%	366,351	+309.265%
2021-03-30	12.3400	12.4700	11.9600	12.3700	-0.403%	495,190	+314.228%
2021-03-29	12.7000	12.7600	12.2600	12.4200	-2.358%	332,957	+312.560%
2021-03-26	12.3700	12.9000	12.2100	12.7200	+8.811%	605,613	+302.830%
2021-03-25	11.9900	12.2900	11.5500	11.6900	-4.805%	821,744	+338.323%
2021-03-24	12.6800	12.8700	12.1600	12.2800	-1.445%	418,047	+317.264%
2021-03-23	13.0000	13.1200	11.8900	12.4600	-4.594%	557,595	+311.236%
2021-03-22	12.8700	13.1500	12.7500	13.0600	+2.191%	813,210	+292.343%
2021-03-19	12.4700	12.8800	12.4300	12.7800	+3.148%	407,777	+300.939%
2021-03-18	12.5600	12.9000	12.3100	12.3900	-2.671%	220,986	+313.559%
2021-03-17	12.7900	13.0109	12.5708	12.7300	-1.926%	200,260	+302.514%
2021-03-16	13.0300	13.2000	12.8310	12.9800	-0.916%	528,996	+294.761%
2021-03-15	12.2800	13.1800	12.0500	13.1000	+7.114%	771,493	+291.145%
2021-03-12	11.7800	12.3600	11.7100	12.2300	+2.946%	381,168	+318.970%
2021-03-11	11.3000	11.8800	11.2201	11.8800	+4.947%	249,495	+331.313%

.dark-mode .Qn4Rqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qn4Rqv{ color: #333333; background-color: white; border: 2px solid #333333; }FSTFAST Acquisition Corp.stock NYSE

FST
FAST Acquisition Corp.
stock NYSE