FAST Acquisition Corp. (FST)
NYSE: FST
· Real-Time Price · USD
10.18
0.03 (0.30%)
At close: Aug 25, 2022, 10:00 PM
FST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2022 | 10.14 | 10.18 | 10.12 | 10.18 | 10.18 | 0.30% | 1,760,223 |
| Aug 24, 2022 | 10.23 | 10.23 | 10.12 | 10.15 | 10.15 | -0.68% | 1,803,484 |
| Aug 23, 2022 | 10.29 | 10.29 | 10.03 | 10.22 | 10.22 | -0.78% | 649,655 |
| Aug 22, 2022 | 10.26 | 10.32 | 10.26 | 10.30 | 10.30 | 0.00% | 773,427 |
| Aug 19, 2022 | 10.24 | 10.32 | 10.24 | 10.30 | 10.30 | 0.29% | 613,398 |
| Aug 18, 2022 | 10.27 | 10.30 | 10.21 | 10.27 | 10.27 | 0.10% | 703,195 |
| Aug 17, 2022 | 10.20 | 10.27 | 10.19 | 10.26 | 10.26 | 0.29% | 1,131,839 |
| Aug 16, 2022 | 10.22 | 10.25 | 10.17 | 10.23 | 10.23 | 0.20% | 574,258 |
| Aug 15, 2022 | 10.20 | 10.23 | 10.14 | 10.21 | 10.21 | 0.39% | 604,599 |
| Aug 12, 2022 | 10.14 | 10.18 | 10.12 | 10.17 | 10.17 | 0.30% | 510,359 |
| Aug 11, 2022 | 10.16 | 10.16 | 10.10 | 10.14 | 10.14 | -0.29% | 412,010 |
| Aug 10, 2022 | 10.09 | 10.21 | 10.09 | 10.17 | 10.17 | 0.89% | 693,819 |
| Aug 9, 2022 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.00% | 167,208 |
| Aug 8, 2022 | 10.11 | 10.11 | 10.07 | 10.08 | 10.08 | 0.00% | 383,713 |
| Aug 5, 2022 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.00% | 142,596 |
| Aug 4, 2022 | 10.09 | 10.09 | 10.06 | 10.08 | 10.08 | 0.30% | 359,603 |
| Aug 3, 2022 | 10.05 | 10.08 | 10.02 | 10.05 | 10.05 | -2.33% | 4,241,298 |
| Aug 2, 2022 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.00% | 240,080 |
| Aug 1, 2022 | 10.30 | 10.31 | 10.28 | 10.29 | 10.29 | 0.10% | 238,466 |
| Jul 29, 2022 | 10.26 | 10.30 | 10.26 | 10.28 | 10.28 | 0.19% | 484,850 |
Page 1 of 24