Dark

FZT
FAST Acquisition Corp. II
stock NYSE

Inactive

Oct 5, 2023

7.76USD-30.899%(-3.47)67,783

Pre-market

0.00USD-100.000%(-11.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-05	11.0300	11.9300	7.1700	7.7600	-30.899%	67,783	0.000%
2023-10-04	13.2000	13.2000	10.5000	11.2300	-12.743%	104,612	-30.899%
2023-10-03	13.2800	13.5000	12.1900	12.8700	+5.061%	17,109	-39.705%
2023-10-02	12.3000	12.3000	12.0000	12.2500	-0.810%	14,051	-36.653%
2023-09-29	13.0800	13.1900	12.1600	12.3500	-6.155%	15,735	-37.166%
2023-09-28	13.2000	13.3038	12.5000	13.1600	-0.978%	33,244	-41.033%
2023-09-27	13.4100	13.7500	12.1500	13.2900	-2.922%	73,957	-41.610%
2023-09-26	10.8900	15.2700	10.6780	13.6900	+28.665%	433,509	-43.316%
2023-09-25	10.5700	10.9400	10.5700	10.6400	+1.328%	12,366	-27.068%
2023-09-22	10.7400	10.9900	10.5006	10.5006	-1.495%	56,370	-26.099%
2023-09-21	10.6600	10.6600	10.2900	10.6600	+0.471%	26,125	-27.205%
2023-09-20	10.6600	10.6600	9.9979	10.6100	-0.469%	326,671	-26.861%
2023-09-19	10.6500	10.6700	10.6300	10.6600	-0.141%	184,388	-27.205%
2023-09-18	10.6800	10.7290	10.6300	10.6750	+0.235%	224,612	-27.307%
2023-09-15	10.7000	10.7000	10.6300	10.6500	0.000%	15,975	-27.136%
2023-09-14	10.7000	10.7464	10.6205	10.6500	+0.189%	63,460	-27.136%
2023-09-13	10.6300	10.6300	10.6299	10.6299	0.000%	1,423	-26.998%
2023-09-12	10.6201	10.6300	10.6200	10.6299	-0.001%	1,129	-26.998%
2023-09-11	10.6000	10.6300	10.5999	10.6300	0.000%	2,506	-26.999%
2023-09-08	10.6300	10.6300	10.6300	10.6300	+0.094%	2,527	-26.999%
2023-09-07	10.6200	10.6300	10.6200	10.6200	+0.189%	11,308	-26.930%
2023-09-06	10.5850	10.6000	10.5850	10.6000	+0.094%	6,124	-26.792%
2023-09-01	10.5900	10.5900	10.5900	10.5900	+0.047%	100,000	-26.723%
2023-08-31	10.5800	10.5850	10.5800	10.5850	+0.047%	20,144	-26.689%
2023-08-30	10.5800	10.5800	10.5800	10.5800	-0.189%	5,977	-26.654%
2023-08-29	10.6000	10.6000	10.6000	10.6000	+0.270%	103	-26.792%
2023-08-28	10.5800	10.5800	10.5715	10.5715	-0.079%	1,442	-26.595%
2023-08-25	10.5700	10.5800	10.5550	10.5799	+0.189%	4,830	-26.653%
2023-08-24	10.6000	10.6000	10.5599	10.5599	-0.190%	1,140	-26.514%
2023-08-23	10.5800	10.5800	10.5800	10.5800	+0.237%	201	-26.654%
2023-08-22	10.5500	10.5800	10.5500	10.5550	-0.236%	10,056	-26.480%
2023-08-18	10.5800	10.5900	10.5799	10.5800	-0.189%	3,068	-26.654%
2023-08-16	10.6000	10.6000	10.6000	10.6000	+0.952%	196	-26.792%
2023-08-15	10.5000	10.5000	10.5000	10.5000	-0.380%	1,935	-26.095%
2023-08-14	10.5400	10.5400	10.5400	10.5400	+0.104%	101	-26.376%
2023-08-10	10.5299	10.5300	10.5291	10.5291	+0.564%	2,901	-26.299%
2023-08-09	10.4700	10.4700	10.4700	10.4700	-0.286%	53	-25.883%
2023-08-08	10.5000	10.5300	10.5000	10.5000	+0.190%	1,955	-26.095%
2023-08-02	10.4801	10.4801	10.4801	10.4801	+0.001%	317	-25.955%
2023-08-01	10.4800	10.4800	10.4800	10.4800	+0.096%	619	-25.954%
2023-07-31	10.5300	10.5400	10.4700	10.4700	-0.570%	16,148	-25.883%
2023-07-27	10.5300	10.5300	10.5300	10.5300	0.000%	215	-26.306%
2023-07-25	10.5300	10.5300	10.5300	10.5300	+0.095%	102	-26.306%
2023-07-24	10.5200	10.5200	10.5200	10.5200	0.000%	303	-26.236%
2023-07-21	10.5100	10.5200	10.5100	10.5200	0.000%	931	-26.236%
2023-07-20	10.5200	10.5200	10.5200	10.5200	+0.190%	152	-26.236%
2023-07-19	10.5200	10.5200	10.5000	10.5000	-0.190%	2,139	-26.095%
2023-07-18	10.4950	10.5200	10.4950	10.5200	+0.001%	1,453	-26.236%
2023-07-17	10.4700	10.5200	10.4700	10.5199	+0.477%	19,731	-26.235%
2023-07-14	10.4890	10.4900	10.4700	10.4700	-0.286%	4,602	-25.883%
2023-07-13	10.5000	10.5000	10.4800	10.5000	+0.239%	7,410	-26.095%
2023-07-12	10.4700	10.4799	10.4700	10.4750	+0.048%	247,200	-25.919%
2023-07-11	10.4700	10.4702	10.4700	10.4700	0.000%	8,980	-25.883%
2023-07-10	10.4800	10.4800	10.4001	10.4700	+0.335%	547	-25.883%
2023-07-07	10.4800	10.4800	10.4350	10.4350	-0.299%	1,511	-25.635%
2023-07-06	10.4699	10.4700	10.4663	10.4663	+0.060%	2,644	-25.857%
2023-07-05	10.4500	10.4600	10.4200	10.4600	+0.480%	6,259	-25.813%
2023-06-29	10.4100	10.4100	10.4100	10.4100	+0.289%	337	-25.456%
2023-06-28	10.4100	10.4100	10.3800	10.3800	-0.192%	211	-25.241%
2023-06-27	10.4000	10.4000	10.4000	10.4000	-0.478%	135	-25.385%
2023-06-26	10.4500	10.4500	10.4500	10.4500	+0.771%	341	-25.742%
2023-06-22	10.3999	10.3999	10.3700	10.3700	-0.096%	521	-25.169%
2023-06-21	10.4000	10.4500	10.3800	10.3800	0.000%	3,424	-25.241%
2023-06-20	10.2700	10.4000	10.2700	10.3800	+0.193%	7,144	-25.241%
2023-06-16	10.3600	10.3600	10.3600	10.3600	-0.096%	255	-25.097%
2023-06-15	10.4500	10.4500	10.3700	10.3700	0.000%	635	-25.169%
2023-06-14	10.4000	10.4000	10.3700	10.3700	0.000%	1,722	-25.169%
2023-06-13	10.3800	10.4000	10.3700	10.3700	+0.193%	28,835	-25.169%
2023-06-12	10.3600	10.3600	10.3500	10.3500	0.000%	1,154	-25.024%
2023-06-08	10.3500	10.3500	10.3500	10.3500	0.000%	515	-25.024%
2023-06-07	10.3100	10.3500	10.3100	10.3500	0.000%	2,624	-25.024%
2023-06-06	10.3500	10.3500	10.3500	10.3500	0.000%	211	-25.024%
2023-06-05	10.0800	10.3800	10.0800	10.3500	-0.289%	1,244	-25.024%
2023-06-02	10.3800	10.3800	10.3500	10.3800	+0.290%	3,962	-25.241%
2023-06-01	10.3500	10.3700	10.3500	10.3500	-0.097%	255,920	-25.024%
2023-05-31	10.3600	10.3600	10.3500	10.3600	0.000%	810,117	-25.097%
2023-05-30	10.3600	10.3600	10.3500	10.3600	0.000%	8,624	-25.097%
2023-05-26	10.3500	10.3600	10.3500	10.3600	+0.097%	8,424	-25.097%
2023-05-25	10.3500	10.3500	10.3500	10.3500	-0.048%	5,107	-25.024%
2023-05-24	10.3550	10.3550	10.3550	10.3550	-0.143%	393	-25.060%
2023-05-23	10.3800	10.3800	10.3698	10.3698	-0.194%	327	-25.167%
2023-05-22	11.1200	11.1200	10.3700	10.3900	+0.290%	9,230	-25.313%
2023-05-19	10.2600	10.3900	10.2600	10.3600	+0.097%	254,771	-25.097%
2023-05-18	10.5000	10.5000	10.3500	10.3500	-1.051%	13,357	-25.024%
2023-05-17	10.3169	10.4800	10.3169	10.4599	+1.948%	1,431	-25.812%
2023-05-16	10.2600	10.2600	10.2600	10.2600	-0.485%	107	-24.366%
2023-05-15	10.4100	10.4100	10.2600	10.3100	0.000%	2,006	-24.733%
2023-05-11	10.4000	10.4000	10.3015	10.3100	+0.487%	876	-24.733%
2023-05-10	10.3800	10.3800	10.2600	10.2600	-0.388%	1,630	-24.366%
2023-05-08	10.3000	10.3000	10.3000	10.3000	+0.292%	101	-24.660%
2023-05-05	10.3000	10.3000	10.2650	10.2700	-0.097%	6,555	-24.440%
2023-05-04	10.2700	10.3100	10.2600	10.2800	-0.097%	6,476	-24.514%
2023-05-03	10.2900	10.2900	10.2900	10.2900	+0.292%	332	-24.587%
2023-05-01	10.2600	10.2600	10.2550	10.2600	0.000%	11,105	-24.366%
2023-04-28	10.2600	10.2800	10.2600	10.2600	0.000%	16,413	-24.366%
2023-04-27	10.2550	10.2600	10.2550	10.2600	+0.098%	8,895	-24.366%
2023-04-26	10.3000	10.3000	10.2500	10.2500	0.000%	1,576	-24.293%
2023-04-25	10.2300	10.2500	10.2300	10.2500	+0.098%	14,097	-24.293%
2023-04-24	10.3000	10.3000	10.2400	10.2400	-0.049%	2,512	-24.219%
2023-04-21	10.2500	10.2500	10.2450	10.2450	-0.049%	2,492	-24.256%
2023-04-20	10.2497	10.2500	10.2497	10.2500	0.000%	526	-24.293%
2023-04-18	10.2450	10.2550	10.2450	10.2500	+0.049%	14,566	-24.293%
2023-04-17	10.2300	10.2450	10.2300	10.2450	-0.015%	535	-24.256%
2023-04-14	10.2400	10.2465	10.2400	10.2465	+0.063%	5,246	-24.267%
2023-04-13	10.2300	10.2400	10.2300	10.2400	+0.098%	5,616	-24.219%
2023-04-12	10.2300	10.2300	10.2300	10.2300	0.000%	5,196	-24.145%
2023-04-11	10.2400	10.2400	10.2300	10.2300	-0.098%	349	-24.145%
2023-04-10	10.2300	10.2400	10.2300	10.2400	+0.098%	5,824	-24.219%
2023-04-06	10.3000	10.3000	10.2300	10.2300	0.000%	3,792	-24.145%
2023-04-05	10.2300	10.2350	10.2300	10.2300	+0.294%	11,936	-24.145%
2023-04-04	10.3300	10.3300	10.2000	10.2000	-0.098%	7,339	-23.922%
2023-03-31	10.2200	10.2200	10.2100	10.2100	0.000%	17,027	-23.996%
2023-03-30	10.2500	10.2600	10.2100	10.2100	-0.292%	4,314	-23.996%
2023-03-29	10.2399	10.2399	10.2399	10.2399	+0.293%	124	-24.218%
2023-03-28	10.2200	10.2200	10.2000	10.2100	-0.098%	4,195	-23.996%
2023-03-27	10.2000	10.2200	10.2000	10.2200	+0.196%	3,826	-24.070%
2023-03-24	10.2000	10.2015	10.2000	10.2000	0.000%	940	-23.922%
2023-03-23	10.2000	10.2200	10.1900	10.2000	0.000%	15,879	-23.922%
2023-03-22	10.1700	10.2001	10.1700	10.2000	+0.098%	14,136	-23.922%
2023-03-21	10.2000	10.2000	10.1900	10.1900	-0.098%	591	-23.847%
2023-03-20	10.1900	10.2000	10.1700	10.2000	+0.295%	11,868	-23.922%
2023-03-17	10.1600	10.1900	10.1600	10.1700	+0.098%	1,815	-23.697%
2023-03-16	10.1900	10.1900	10.1600	10.1600	-0.098%	816	-23.622%
2023-03-15	10.1600	10.1750	10.1600	10.1700	0.000%	2,943	-23.697%
2023-03-14	10.1899	10.1899	10.1700	10.1700	0.000%	2,864	-23.697%
2023-03-13	10.1900	10.1900	10.1600	10.1700	-0.098%	2,980	-23.697%
2023-03-10	10.1900	10.1900	10.1800	10.1800	-0.098%	1,016	-23.772%
2023-03-09	10.1700	10.1950	10.1700	10.1900	+0.197%	11,930	-23.847%
2023-03-08	10.1900	10.1900	10.1700	10.1700	-0.147%	29,118	-23.697%
2023-03-07	10.1800	10.1900	10.1800	10.1850	+0.049%	6,883	-23.810%
2023-03-06	10.1700	10.1877	10.1700	10.1800	+0.098%	25,608	-23.772%
2023-03-03	10.1700	10.1800	10.1500	10.1700	0.000%	4,882	-23.697%
2023-03-02	10.1300	10.1755	10.1300	10.1700	+0.296%	11,780	-23.697%
2023-03-01	10.1300	10.1481	10.1300	10.1400	+0.099%	32,713	-23.471%
2023-02-28	10.1400	10.1400	10.1200	10.1300	-0.099%	41,090	-23.396%
2023-02-27	10.1464	10.1500	10.1400	10.1400	0.000%	186,263	-23.471%
2023-02-24	10.1350	10.1400	10.1200	10.1400	+0.099%	120,642	-23.471%
2023-02-23	10.1300	10.1400	10.1200	10.1300	0.000%	1,095,149	-23.396%
2023-02-22	10.1600	10.1600	10.1200	10.1300	0.000%	162,078	-23.396%
2023-02-21	10.1600	10.1600	10.1200	10.1300	+0.099%	850,397	-23.396%
2023-02-17	10.1600	10.1600	10.1200	10.1200	-0.099%	272,619	-23.320%
2023-02-16	10.1300	10.1400	10.1300	10.1300	-0.197%	47,679	-23.396%
2023-02-15	10.1300	10.1500	10.1300	10.1500	+0.099%	708,780	-23.547%
2023-02-14	10.1500	10.1500	10.1350	10.1400	+0.098%	2,634	-23.471%
2023-02-13	10.1000	10.1400	10.1000	10.1301	+0.298%	99,133	-23.397%
2023-02-10	10.1000	10.1100	10.1000	10.1000	+0.099%	6,677	-23.168%
2023-02-09	10.0700	10.0900	10.0700	10.0900	0.000%	3,212	-23.092%
2023-02-07	10.0900	10.0900	10.0900	10.0900	0.000%	110	-23.092%
2023-02-06	10.0900	10.0900	10.0900	10.0900	0.000%	329	-23.092%
2023-02-03	10.0990	10.0990	10.0900	10.0900	+0.099%	2,098	-23.092%
2023-02-02	10.0800	10.0862	10.0800	10.0800	-0.018%	2,246	-23.016%
2023-02-01	10.0818	10.0818	10.0818	10.0818	-0.081%	2,861	-23.030%
2023-01-31	10.0800	10.0999	10.0800	10.0900	+0.099%	18,350	-23.092%
2023-01-30	10.0800	10.1000	10.0800	10.0800	0.000%	11,367	-23.016%
2023-01-27	10.0800	10.0800	10.0800	10.0800	-0.099%	212	-23.016%
2023-01-26	10.0900	10.0900	10.0900	10.0900	0.000%	412	-23.092%
2023-01-25	10.0900	10.1000	10.0800	10.0900	0.000%	53,983	-23.092%
2023-01-24	10.0700	10.0900	10.0700	10.0900	+0.099%	11,673	-23.092%
2023-01-23	10.0900	10.0900	10.0700	10.0800	-0.198%	1,853	-23.016%
2023-01-20	10.0800	10.1000	10.0800	10.1000	+0.298%	13,930	-23.168%
2023-01-19	10.0700	10.0700	10.0700	10.0700	0.000%	650	-22.939%
2023-01-18	10.0700	10.0700	10.0700	10.0700	-0.099%	101	-22.939%
2023-01-17	10.0700	10.0900	10.0700	10.0800	+0.099%	81,708	-23.016%
2023-01-13	10.0700	10.0700	10.0600	10.0700	0.000%	52,182	-22.939%
2023-01-12	10.0700	10.0750	10.0700	10.0700	0.000%	10,876	-22.939%
2023-01-11	10.0700	10.0750	10.0700	10.0700	+0.050%	72,555	-22.939%
2023-01-10	10.0600	10.0700	10.0600	10.0650	+0.050%	64,103	-22.901%
2023-01-09	10.0600	10.0700	10.0550	10.0600	+0.100%	32,344	-22.863%
2023-01-06	10.0400	10.0500	10.0400	10.0500	+0.100%	2,957	-22.786%
2023-01-05	10.0500	10.0500	10.0400	10.0400	-0.100%	3,511	-22.709%
2023-01-04	10.0500	10.0500	10.0450	10.0500	0.000%	2,836	-22.786%
2023-01-03	10.0400	10.0600	10.0100	10.0500	+0.400%	58,643	-22.786%
2022-12-30	10.0100	10.0100	10.0100	10.0100	-0.081%	19,946	-22.478%
2022-12-29	10.0600	10.0600	10.0100	10.0181	-0.019%	967,464	-22.540%
2022-12-28	10.0050	10.0200	10.0000	10.0200	+0.200%	59,755	-22.555%
2022-12-27	9.9700	10.0000	9.9700	10.0000	+0.338%	407,661	-22.400%
2022-12-23	9.9600	9.9663	9.9600	9.9663	+0.063%	137,294	-22.138%
2022-12-22	9.9900	9.9900	9.9600	9.9600	0.000%	107,210	-22.088%
2022-12-21	9.9500	10.0100	9.9500	9.9600	+0.050%	220,174	-22.088%
2022-12-20	9.9400	9.9600	9.9400	9.9550	+0.151%	154,407	-22.049%
2022-12-19	10.0600	10.0600	9.9400	9.9400	-0.050%	112,537	-21.932%
2022-12-16	9.9900	9.9900	9.9400	9.9450	+0.151%	32,854	-21.971%
2022-12-15	9.9700	9.9700	9.9200	9.9300	+0.101%	221,101	-21.853%
2022-12-13	9.9150	9.9200	9.9100	9.9200	+0.101%	65,768	-21.774%
2022-12-12	9.9100	9.9250	9.9000	9.9100	0.000%	195,834	-21.695%
2022-12-09	9.9200	9.9232	9.9100	9.9100	-0.101%	3,099	-21.695%
2022-12-08	9.9250	9.9300	9.9200	9.9200	0.000%	10,194	-21.774%
2022-12-07	9.9600	9.9600	9.9200	9.9200	-0.101%	953	-21.774%
2022-12-06	9.9400	9.9400	9.9150	9.9300	-0.101%	93,460	-21.853%
2022-12-05	9.9400	9.9400	9.9400	9.9400	+0.303%	212	-21.932%
2022-12-02	9.9000	9.9100	9.9000	9.9100	0.000%	35,639	-21.695%
2022-12-01	9.9000	9.9100	9.8900	9.9100	-0.101%	87,526	-21.695%
2022-11-30	9.9050	9.9200	9.9000	9.9200	+0.202%	121,612	-21.774%
2022-11-29	9.9000	9.9000	9.8600	9.9000	0.000%	84,728	-21.616%
2022-11-28	9.9100	9.9100	9.8900	9.9000	+0.202%	167,415	-21.616%
2022-11-25	9.8900	9.8900	9.8800	9.8800	0.000%	7,420	-21.457%
2022-11-23	9.8800	9.9000	9.8800	9.8800	-0.051%	17,505	-21.457%
2022-11-22	9.8900	9.8900	9.8800	9.8850	-0.051%	4,075	-21.497%
2022-11-21	9.9000	9.9000	9.8900	9.8900	0.000%	20,395	-21.537%
2022-11-18	9.8800	9.8900	9.8800	9.8900	+0.101%	7,945	-21.537%
2022-11-17	9.8800	9.8800	9.8800	9.8800	-0.101%	1,818	-21.457%
2022-11-16	9.8800	9.9000	9.8800	9.8900	+0.051%	63,448	-21.537%
2022-11-15	9.9000	9.9000	9.8850	9.8850	+0.051%	10,246	-21.497%
2022-11-14	9.9100	9.9100	9.8750	9.8800	-0.051%	15,422	-21.457%
2022-11-11	9.8400	9.8900	9.8400	9.8850	-0.129%	1,979	-21.497%
2022-11-09	9.8978	9.8978	9.8978	9.8978	+0.079%	213	-21.599%
2022-11-08	9.8850	9.8900	9.8850	9.8900	+0.097%	41,200	-21.537%
2022-11-04	9.8850	9.8850	9.8804	9.8804	-0.097%	1,040	-21.461%
2022-11-03	9.8900	9.8900	9.8850	9.8900	+0.051%	2,009	-21.537%
2022-11-02	9.8850	9.8850	9.8850	9.8850	+0.152%	27,209	-21.497%
2022-11-01	9.8800	9.8800	9.8700	9.8700	-0.101%	935	-21.378%
2022-10-28	9.8800	9.8900	9.8800	9.8800	0.000%	4,977	-21.457%
2022-10-27	9.8900	9.8900	9.8800	9.8800	0.000%	142,668	-21.457%
2022-10-26	9.8700	9.8800	9.8700	9.8800	+0.101%	59,504	-21.457%
2022-10-25	9.8300	9.8750	9.8300	9.8700	+0.152%	89,338	-21.378%
2022-10-24	9.8300	9.8550	9.8300	9.8550	-0.051%	805	-21.258%
2022-10-21	9.8550	9.8600	9.8500	9.8600	+0.305%	24,797	-21.298%
2022-10-20	9.8300	9.8300	9.8300	9.8300	0.000%	102	-21.058%
2022-10-19	9.8300	9.8300	9.8300	9.8300	-0.304%	335	-21.058%
2022-10-18	9.8500	9.8600	9.8500	9.8600	-0.101%	15,344	-21.298%
2022-10-17	9.9100	9.9100	9.8700	9.8700	+0.203%	433	-21.378%
2022-10-14	9.8600	9.8600	9.8472	9.8500	+0.102%	101,526	-21.218%
2022-10-13	9.8300	9.8400	9.8300	9.8400	0.000%	301	-21.138%
2022-10-12	9.8900	9.8900	9.8300	9.8400	+0.102%	8,020	-21.138%
2022-10-11	9.8300	9.8300	9.8300	9.8300	0.000%	100,884	-21.058%
2022-10-10	9.8850	9.8850	9.8300	9.8300	-0.506%	1,798	-21.058%
2022-10-07	9.8800	9.8800	9.8800	9.8800	+0.509%	2,272	-21.457%
2022-10-06	9.8300	9.8300	9.8300	9.8300	0.000%	105	-21.058%
2022-10-05	9.8300	9.8300	9.8300	9.8300	0.000%	1,409	-21.058%
2022-10-04	9.8400	9.8400	9.8300	9.8300	0.000%	12,498	-21.058%
2022-10-03	9.8250	9.8350	9.8200	9.8300	+0.153%	31,630	-21.058%
2022-09-30	9.8150	9.8150	9.8150	9.8150	+0.051%	54,023	-20.937%
2022-09-29	9.8100	9.8100	9.8100	9.8100	-0.102%	75,005	-20.897%
2022-09-28	9.8800	9.8800	9.8120	9.8200	+0.153%	1,315	-20.978%
2022-09-26	9.8200	9.9000	9.8000	9.8050	+0.036%	15,067	-20.857%
2022-09-23	9.8200	9.8200	9.8000	9.8015	+0.117%	43,868	-20.828%
2022-09-22	9.7910	9.8100	9.7900	9.7900	-0.204%	95,837	-20.735%
2022-09-21	9.8000	9.8100	9.7900	9.8100	-0.102%	154,750	-20.897%
2022-09-20	9.8000	9.8200	9.7800	9.8200	+0.102%	228,011	-20.978%
2022-09-19	9.7900	9.8200	9.7900	9.8100	-0.102%	123,395	-20.897%
2022-09-16	9.7950	9.8200	9.7950	9.8200	+0.204%	2,903	-20.978%
2022-09-15	9.7900	9.8000	9.7900	9.8000	-0.102%	10,172	-20.816%
2022-09-14	9.7900	9.8100	9.7900	9.8100	+0.051%	200	-20.897%
2022-09-13	9.7900	9.8050	9.7900	9.8050	+0.153%	312,258	-20.857%
2022-09-12	9.7900	9.8000	9.7800	9.7900	0.000%	224,008	-20.735%
2022-09-09	9.7900	9.8100	9.7900	9.7900	-0.102%	8,498	-20.735%
2022-09-08	9.7900	9.8000	9.7900	9.8000	0.000%	5,700	-20.816%
2022-09-07	9.8000	9.8050	9.7900	9.8000	-0.001%	21,081	-20.816%
2022-09-06	9.8001	9.8001	9.8001	9.8001	+0.001%	521	-20.817%
2022-09-02	9.8200	9.8200	9.8000	9.8000	-0.102%	6,805	-20.816%
2022-09-01	9.8100	9.8100	9.8000	9.8100	0.000%	2,191	-20.897%
2022-08-31	9.8100	9.8100	9.8000	9.8100	0.000%	8,104	-20.897%
2022-08-30	9.9400	9.9400	9.8000	9.8100	0.000%	18,358	-20.897%
2022-08-29	9.8100	9.8100	9.8100	9.8100	0.000%	33,296	-20.897%
2022-08-26	9.8100	9.8200	9.8100	9.8100	0.000%	16,109	-20.897%
2022-08-25	9.8100	9.8100	9.8100	9.8100	-0.042%	4,600	-20.897%
2022-08-24	9.8200	9.8200	9.8000	9.8141	-0.060%	28,567	-20.930%
2022-08-23	9.8500	9.8500	9.8200	9.8200	+0.102%	902	-20.978%
2022-08-19	9.8000	9.8500	9.8000	9.8100	-0.153%	9,799	-20.897%
2022-08-18	9.8400	9.8400	9.8250	9.8250	-0.049%	8,701	-21.018%
2022-08-17	9.8500	9.8500	9.8298	9.8298	-0.205%	15,641	-21.056%
2022-08-15	9.8600	9.8600	9.8500	9.8500	+0.102%	254,100	-21.218%
2022-08-12	9.8600	9.8600	9.8300	9.8400	-0.102%	17,528	-21.138%
2022-08-11	9.8500	9.8500	9.8500	9.8500	+0.102%	2,301	-21.218%
2022-08-10	9.8500	9.8500	9.8200	9.8400	+0.051%	5,032	-21.138%
2022-08-09	9.8300	9.8400	9.8300	9.8350	+0.051%	46,200	-21.098%
2022-08-08	9.8600	9.8600	9.8100	9.8300	0.000%	42,268	-21.058%
2022-08-05	9.8300	9.8300	9.8100	9.8300	0.000%	32,469	-21.058%
2022-08-04	9.8400	9.8400	9.8300	9.8300	0.000%	1,160	-21.058%
2022-08-03	9.8400	9.8400	9.8200	9.8300	-0.254%	2,280	-21.058%
2022-08-02	9.8100	9.8600	9.8100	9.8550	+0.356%	27,578	-21.258%
2022-08-01	9.8200	9.8200	9.8100	9.8200	+0.102%	163,329	-20.978%
2022-07-29	9.8100	9.8300	9.8100	9.8100	0.000%	57,976	-20.897%
2022-07-28	9.7900	9.8300	9.7900	9.8100	-0.102%	33,172	-20.897%
2022-07-27	9.8300	9.8300	9.8200	9.8200	0.000%	31,304	-20.978%
2022-07-26	9.8200	9.8200	9.8100	9.8200	+0.102%	2,744	-20.978%
2022-07-25	9.8282	9.8282	9.8000	9.8100	-0.102%	23,007	-20.897%
2022-07-22	9.8300	9.8300	9.8100	9.8200	+0.192%	18,673	-20.978%
2022-07-21	9.8050	9.8100	9.8012	9.8012	+0.012%	10,813	-20.826%
2022-07-20	9.8050	9.8100	9.8000	9.8000	0.000%	23,300	-20.816%
2022-07-19	9.8100	9.8100	9.7900	9.8000	0.000%	10,471	-20.816%
2022-07-18	9.8300	9.8300	9.7900	9.8000	+0.102%	11,156	-20.816%
2022-07-15	9.7900	9.7900	9.7900	9.7900	-0.102%	1,343	-20.735%
2022-07-14	9.8000	9.8050	9.7900	9.8000	0.000%	201,918	-20.816%
2022-07-13	9.8200	9.8200	9.7900	9.8000	-0.305%	5,432	-20.816%
2022-07-12	9.8300	9.8400	9.8000	9.8300	+0.511%	639,551	-21.058%
2022-07-11	9.7800	9.7800	9.7800	9.7800	+0.102%	300	-20.654%
2022-07-01	9.7700	9.7700	9.7700	9.7700	+0.102%	370,609	-20.573%
2022-06-30	9.7850	9.8100	9.7600	9.7600	-0.051%	29,867	-20.492%
2022-06-29	9.7600	9.7650	9.7600	9.7650	-0.051%	551	-20.533%
2022-06-28	9.7600	9.7800	9.7600	9.7700	-0.102%	148,420	-20.573%
2022-06-27	9.7800	9.7800	9.7800	9.7800	-0.204%	353	-20.654%
2022-06-24	9.8000	9.8000	9.8000	9.8000	-0.102%	207	-20.816%
2022-06-23	9.8100	9.8100	9.7850	9.8100	0.000%	1,555	-20.897%
2022-06-22	9.7850	9.8100	9.7600	9.8100	+0.409%	55,489	-20.897%
2022-06-21	9.7100	9.7750	9.7100	9.7700	-0.102%	461,306	-20.573%
2022-06-17	9.7800	9.7800	9.7800	9.7800	0.000%	132	-20.654%
2022-06-16	9.8000	9.8000	9.7800	9.7800	0.000%	1,008	-20.654%
2022-06-15	9.7900	9.7900	9.7800	9.7800	0.000%	2,336	-20.654%
2022-06-14	9.7800	9.7850	9.7750	9.7800	0.000%	7,598	-20.654%
2022-06-13	9.7850	9.7850	9.7700	9.7800	0.000%	13,249	-20.654%
2022-06-10	9.7800	9.7800	9.7800	9.7800	0.000%	401	-20.654%
2022-06-09	9.7800	9.7900	9.7700	9.7800	+0.102%	6,987	-20.654%
2022-06-08	9.7700	9.7700	9.7700	9.7700	0.000%	400,220	-20.573%
2022-06-07	9.7600	9.7700	9.7600	9.7700	+0.102%	20,732	-20.573%
2022-06-06	9.7400	9.7600	9.7400	9.7600	+0.101%	464	-20.492%
2022-06-03	9.7600	9.7600	9.7502	9.7502	-0.100%	1,536	-20.412%
2022-06-02	9.7600	9.7600	9.7598	9.7600	0.000%	1,485	-20.492%
2022-06-01	9.7500	9.7600	9.7500	9.7600	-0.102%	6,544	-20.492%
2022-05-31	9.7600	9.7700	9.7500	9.7700	+0.102%	197,692	-20.573%
2022-05-27	9.7600	9.7600	9.7600	9.7600	0.000%	580	-20.492%
2022-05-24	9.7600	9.7600	9.7600	9.7600	+0.097%	600	-20.492%
2022-05-23	9.7400	9.7505	9.7400	9.7505	-0.200%	2,160	-20.414%
2022-05-18	9.7700	9.7700	9.7700	9.7700	+0.308%	600	-20.573%
2022-05-13	9.7400	9.7700	9.7400	9.7400	0.000%	1,088,848	-20.329%
2022-05-12	9.7500	9.7500	9.7400	9.7400	-0.409%	159,327	-20.329%
2022-05-11	9.7300	9.7850	9.7300	9.7800	+0.308%	650	-20.654%
2022-05-10	9.7700	9.7700	9.7500	9.7500	-0.409%	13,272	-20.410%
2022-05-04	9.7800	9.7900	9.7800	9.7900	0.000%	4,011	-20.735%
2022-05-02	9.7900	9.7900	9.7900	9.7900	+0.102%	4,810	-20.735%
2022-04-29	9.8000	9.8000	9.7800	9.7800	-0.001%	1,060	-20.654%
2022-04-28	9.7800	9.7801	9.7800	9.7801	-0.024%	2,008	-20.655%
2022-04-26	9.7700	9.7824	9.7700	9.7824	+0.076%	849	-20.674%
2022-04-25	9.7700	9.7800	9.7700	9.7750	-0.051%	713	-20.614%
2022-04-22	9.7800	9.7800	9.7750	9.7800	-0.153%	1,056	-20.654%
2022-04-21	9.7950	9.7950	9.7950	9.7950	-0.153%	200	-20.776%
2022-04-20	9.8100	9.8100	9.8100	9.8100	+0.204%	100	-20.897%
2022-04-14	9.7900	9.7900	9.7900	9.7900	+0.102%	400	-20.735%
2022-04-11	9.7800	9.7800	9.7800	9.7800	+0.205%	201	-20.654%
2022-04-08	9.7600	9.7600	9.7600	9.7600	0.000%	1,664	-20.492%
2022-04-07	9.7591	9.7600	9.7591	9.7600	0.000%	5,567	-20.492%
2022-04-06	9.7600	9.7600	9.7600	9.7600	-0.102%	204	-20.492%
2022-04-05	9.7700	9.7700	9.7700	9.7700	0.000%	1,100	-20.573%
2022-04-04	9.7700	9.7700	9.7700	9.7700	+0.102%	245	-20.573%
2022-04-01	9.7600	9.7600	9.7600	9.7600	+0.103%	9,695	-20.492%
2022-03-31	9.7600	9.7600	9.7500	9.7500	+0.102%	17,169	-20.410%
2022-03-30	9.7401	9.7401	9.7401	9.7401	-0.206%	3,585	-20.329%
2022-03-28	9.7600	9.7700	9.7600	9.7602	+0.105%	271,012	-20.493%
2022-03-24	9.7528	9.7528	9.7500	9.7500	0.000%	10,767	-20.410%
2022-03-23	9.7500	9.7500	9.7500	9.7500	+0.101%	1,032	-20.410%
2022-03-22	9.7500	9.7500	9.7402	9.7402	-0.101%	1,698	-20.330%
2022-03-21	9.7500	9.7500	9.7500	9.7500	-0.102%	15,242	-20.410%
2022-03-18	9.7450	9.7600	9.7450	9.7600	+0.103%	2,155	-20.492%
2022-03-16	9.7500	9.7500	9.7500	9.7500	0.000%	8,452	-20.410%
2022-03-15	9.7400	9.7500	9.7400	9.7500	0.000%	28,883	-20.410%
2022-03-14	9.7500	9.7500	9.7500	9.7500	-0.016%	1,201	-20.410%
2022-03-11	9.7500	9.7516	9.7400	9.7516	+0.119%	319,161	-20.423%
2022-03-10	9.7400	9.7400	9.7200	9.7400	+0.051%	40,113	-20.329%
2022-03-09	9.7400	9.7400	9.7350	9.7350	-0.052%	19,059	-20.288%
2022-03-08	9.7300	9.7401	9.7300	9.7401	+0.104%	2,172	-20.329%
2022-03-07	9.7400	9.7400	9.7300	9.7300	-0.025%	34,400	-20.247%
2022-03-04	9.7300	9.7324	9.7300	9.7324	+0.025%	4,263	-20.266%
2022-03-03	9.7300	9.7300	9.7300	9.7300	0.000%	13,547	-20.247%
2022-03-02	9.7300	9.7300	9.7300	9.7300	-0.103%	120	-20.247%
2022-03-01	9.7200	9.7500	9.7200	9.7400	+0.412%	201,336	-20.329%
2022-02-28	9.7100	9.7100	9.6900	9.7000	-0.308%	14,482	-20.000%
2022-02-24	9.7300	9.7300	9.7300	9.7300	+0.206%	2,715	-20.247%
2022-02-23	9.7100	9.7100	9.6800	9.7100	+0.206%	482,600	-20.082%
2022-02-22	9.6802	9.7000	9.6800	9.6900	-0.411%	10,391	-19.917%
2022-02-18	9.7300	9.7300	9.7300	9.7300	0.000%	807	-20.247%
2022-02-14	9.7200	9.7300	9.7200	9.7300	+0.103%	5,272	-20.247%
2022-02-11	9.7200	9.7200	9.7200	9.7200	-0.051%	12,166	-20.165%
2022-02-10	9.7200	9.7300	9.7200	9.7250	+0.051%	592,149	-20.206%
2022-02-08	9.7102	9.7200	9.7102	9.7200	+0.051%	544	-20.165%
2022-02-07	9.7300	9.7300	9.7101	9.7150	-0.154%	3,316	-20.124%
2022-02-03	9.6600	9.7300	9.6600	9.7300	+0.309%	3,423	-20.247%
2022-02-01	9.7600	9.7600	9.7000	9.7000	0.000%	15,962	-20.000%
2022-01-31	9.7000	9.7000	9.6900	9.7000	+0.206%	1,813	-20.000%
2022-01-28	9.6800	9.6801	9.6800	9.6801	-0.015%	1,100	-19.836%
2022-01-27	9.6300	9.6816	9.6300	9.6816	+0.224%	4,243	-19.848%

.dark-mode .FWGnpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWGnpQ{ color: #333333; background-color: white; border: 2px solid #333333; }FZTFAST Acquisition Corp. IIstock NYSE

FZT
FAST Acquisition Corp. II
stock NYSE