Fast Radius Inc (FSRD) Historical Stock Data
0.02 ↑0.00 (0.00%)
As of November 17, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FSRD is up 0.19% a day on average. There have been 14 days where Fast Radius Inc closed green and 16 days where FSRD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-13 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 485.41K |
2023-01-06 | 0.01 | 0.01 | ↓$0.00 (-9.09%) | 0.01 | 0.01 | 375.54K |
2022-12-30 | 0.01 | 0.01 | ↑$0.00 (10.00%) | 0.01 | 0.01 | 323.89K |
2022-12-23 | 0.01 | 0.01 | ↑$0.00 (27.27%) | 0.01 | 0.02 | 454.21K |
2022-12-16 | 0.02 | 0.02 | ↓$0.00 (-11.11%) | 0.01 | 0.02 | 1.27M |
2022-12-12 | 0.04 | 0.02 | ↓$0.02 (-42.31%) | 0.01 | 0.04 | 6.93M |
2022-12-09 | 0.09 | 0.05 | ↓$0.04 (-41.38%) | 0.03 | 0.10 | 2.60M |
2022-12-06 | 0.11 | 0.12 | ↑$0.01 (9.70%) | 0.11 | 0.14 | 154.34K |
2022-12-02 | 0.10 | 0.11 | ↑$0.01 (7.53%) | 0.10 | 0.11 | 180.71K |
2022-11-23 | 0.13 | 0.13 | ↑$0.00 (0.85%) | 0.12 | 0.15 | 1.27M |
2022-11-21 | 0.10 | 0.11 | ↑$0.01 (5.10%) | 0.09 | 0.12 | 3.17M |
2022-11-18 | 0.05 | 0.09 | ↑$0.05 (105.64%) | 0.04 | 0.15 | 7.11M |
2022-11-17 | 0.16 | 0.14 | ↓$0.02 (-14.79%) | 0.12 | 0.16 | 31.59M |
2022-11-16 | 0.15 | 0.21 | ↑$0.06 (41.41%) | 0.15 | 0.25 | 180.63M |
2022-11-15 | 0.19 | 0.10 | ↓$0.09 (-46.14%) | 0.09 | 0.19 | 12.98M |
2022-11-14 | 0.19 | 0.20 | ↑$0.00 (2.52%) | 0.19 | 0.21 | 3.62M |
2022-11-11 | 0.28 | 0.24 | ↓$0.03 (-11.64%) | 0.18 | 0.31 | 26.62M |
2022-11-10 | 0.17 | 0.26 | ↑$0.09 (55.98%) | 0.17 | 0.33 | 106.78M |
2022-11-09 | 0.15 | 0.10 | ↓$0.05 (-33.59%) | 0.09 | 0.16 | 4.75M |
2022-11-08 | 0.17 | 0.17 | ↓$0.00 (-1.78%) | 0.15 | 0.19 | 3.93M |
2022-11-07 | 0.31 | 0.29 | ↓$0.02 (-6.61%) | 0.28 | 0.31 | 56.31K |
2022-11-04 | 0.34 | 0.31 | ↓$0.03 (-10.07%) | 0.31 | 0.34 | 64.43K |
2022-11-03 | 0.31 | 0.30 | ↓$0.01 (-1.71%) | 0.29 | 0.31 | 49.31K |
2022-11-02 | 0.32 | 0.30 | ↓$0.02 (-5.92%) | 0.30 | 0.32 | 53.68K |
2022-11-01 | 0.30 | 0.31 | ↑$0.01 (3.51%) | 0.28 | 0.32 | 141.70K |
2022-10-31 | 0.30 | 0.29 | ↓$0.02 (-5.44%) | 0.28 | 0.30 | 149.06K |
2022-10-28 | 0.28 | 0.29 | ↑$0.01 (2.75%) | 0.28 | 0.30 | 108.61K |
2022-10-27 | 0.33 | 0.28 | ↓$0.05 (-16.18%) | 0.26 | 0.33 | 337.96K |
2022-10-26 | 0.30 | 0.31 | ↑$0.01 (2.73%) | 0.30 | 0.33 | 189.48K |
2022-10-25 | 0.37 | 0.33 | ↓$0.04 (-11.56%) | 0.32 | 0.38 | 506.56K |
Create an account or log in to view more rows.
$FSRD omg lol
$FSRD warming up
$FSRD let’s buy NOW!!!
$FSRD low volume
expect flat or negative close
$FSRD great sale!!!! Buy buy buy
$FSRD bear trap
$FSRD I hope I never have to work for anyone again after this
$FSRD the end is near
$FSRD in it to win it
$FSRD we just getting started