FAST Acquisition Corp. II (FZT)
NYSE: FZT
· Real-Time Price · USD
7.76
-3.47 (-30.90%)
At close: Oct 05, 2023, 10:00 PM
FZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2023 | 11.03 | 11.93 | 7.17 | 7.76 | 7.76 | -30.90% | 49,402 |
| Oct 4, 2023 | 13.20 | 13.20 | 10.50 | 11.23 | 11.23 | -12.74% | 104,612 |
| Oct 3, 2023 | 13.28 | 13.50 | 12.19 | 12.87 | 12.87 | 5.06% | 17,109 |
| Oct 2, 2023 | 12.30 | 12.30 | 12.00 | 12.25 | 12.25 | -0.81% | 14,051 |
| Sep 29, 2023 | 13.08 | 13.19 | 12.16 | 12.35 | 12.35 | -6.16% | 15,735 |
| Sep 28, 2023 | 13.20 | 13.30 | 12.50 | 13.16 | 13.16 | -0.98% | 33,244 |
| Sep 27, 2023 | 13.41 | 13.75 | 12.15 | 13.29 | 13.29 | -2.92% | 73,957 |
| Sep 26, 2023 | 10.89 | 15.27 | 10.68 | 13.69 | 13.69 | 28.67% | 433,509 |
| Sep 25, 2023 | 10.57 | 10.94 | 10.57 | 10.64 | 10.64 | 1.33% | 12,366 |
| Sep 22, 2023 | 10.74 | 10.99 | 10.50 | 10.50 | 10.50 | -1.50% | 56,370 |
| Sep 21, 2023 | 10.66 | 10.66 | 10.29 | 10.66 | 10.66 | 0.47% | 26,125 |
| Sep 20, 2023 | 10.66 | 10.66 | 10.00 | 10.61 | 10.61 | -0.47% | 326,671 |
| Sep 19, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 10.66 | -0.19% | 184,388 |
| Sep 18, 2023 | 10.68 | 10.73 | 10.63 | 10.68 | 10.68 | 0.28% | 224,612 |
| Sep 15, 2023 | 10.70 | 10.70 | 10.63 | 10.65 | 10.65 | 0.00% | 15,975 |
| Sep 14, 2023 | 10.70 | 10.75 | 10.62 | 10.65 | 10.65 | 0.19% | 63,460 |
| Sep 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00% | 1,423 |
| Sep 12, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.00% | 1,129 |
| Sep 11, 2023 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.00% | 2,506 |
| Sep 8, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 2,527 |