FS Development Corp. II (FSII)
NASDAQ: FSII
· Real-Time Price · USD
9.80
-0.20 (-2.00%)
At close: Dec 27, 2021, 6:00 AM
FSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2021 | 10.05 | 10.16 | 9.69 | 9.80 | 9.80 | -2.00% | 289,188 |
| Dec 22, 2021 | 10.14 | 10.33 | 9.85 | 10.00 | 10.00 | 0.00% | 1,191,505 |
| Dec 21, 2021 | 10.61 | 10.86 | 9.64 | 10.00 | 10.00 | -1.19% | 153,785 |
| Dec 20, 2021 | 10.48 | 10.58 | 10.00 | 10.12 | 10.12 | -2.60% | 252,390 |
| Dec 17, 2021 | 10.77 | 10.77 | 10.24 | 10.39 | 10.39 | -2.35% | 180,862 |
| Dec 16, 2021 | 11.10 | 11.10 | 10.64 | 10.64 | 10.64 | -8.35% | 82,901 |
| Dec 15, 2021 | 10.86 | 11.88 | 10.85 | 11.61 | 11.61 | 7.60% | 144,299 |
| Dec 14, 2021 | 10.42 | 10.79 | 10.25 | 10.79 | 10.79 | 4.76% | 169,882 |
| Dec 13, 2021 | 10.77 | 10.77 | 10.20 | 10.30 | 10.30 | -4.81% | 222,642 |
| Dec 10, 2021 | 11.97 | 12.18 | 10.74 | 10.82 | 10.82 | -10.50% | 108,603 |
| Dec 9, 2021 | 12.11 | 12.32 | 11.35 | 12.09 | 12.09 | -0.90% | 481,124 |
| Dec 8, 2021 | 11.05 | 12.52 | 10.59 | 12.20 | 12.20 | 10.41% | 123,900 |
| Dec 7, 2021 | 11.44 | 11.80 | 10.08 | 11.05 | 11.05 | -3.58% | 536,235 |
| Dec 6, 2021 | 13.00 | 13.72 | 11.44 | 11.46 | 11.46 | -10.75% | 58,216 |
| Dec 3, 2021 | 14.30 | 14.71 | 12.83 | 12.84 | 12.84 | -9.58% | 66,641 |
| Dec 2, 2021 | 14.60 | 14.82 | 14.20 | 14.20 | 14.20 | -3.07% | 77,375 |
| Dec 1, 2021 | 14.64 | 15.00 | 13.85 | 14.65 | 14.65 | -0.61% | 75,595 |
| Nov 30, 2021 | 15.00 | 15.00 | 14.20 | 14.74 | 14.74 | -1.54% | 128,398 |
| Nov 29, 2021 | 14.68 | 14.97 | 14.50 | 14.97 | 14.97 | 3.24% | 126,616 |
| Nov 26, 2021 | 14.17 | 14.75 | 14.04 | 14.50 | 14.50 | 3.65% | 86,792 |