FAST Acquisition Corp (FST) Historical Stock Data
10.18 ↑0.00 (0.00%)
As of August 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FST is up 0.04% a day on average. There have been 17 days where FAST Acquisition Corp closed green and 13 days where FST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 10.14 | 10.18 | ↑$0.04 (0.39%) | 10.12 | 10.18 | 1.76M |
| 2022-08-24 | 10.23 | 10.15 | ↓$0.08 (-0.78%) | 10.12 | 10.23 | 1.80M |
| 2022-08-23 | 10.29 | 10.22 | ↓$0.07 (-0.68%) | 10.03 | 10.29 | 649.66K |
| 2022-08-22 | 10.26 | 10.30 | ↑$0.04 (0.39%) | 10.26 | 10.32 | 773.43K |
| 2022-08-19 | 10.24 | 10.30 | ↑$0.06 (0.59%) | 10.24 | 10.32 | 613.40K |
| 2022-08-18 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.21 | 10.30 | 703.20K |
| 2022-08-17 | 10.20 | 10.26 | ↑$0.06 (0.59%) | 10.19 | 10.27 | 1.13M |
| 2022-08-16 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.17 | 10.25 | 571.26K |
| 2022-08-15 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.14 | 10.23 | 604.60K |
| 2022-08-12 | 10.14 | 10.17 | ↑$0.03 (0.30%) | 10.12 | 10.18 | 507.86K |
| 2022-08-11 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 10.10 | 10.16 | 412.01K |
| 2022-08-10 | 10.09 | 10.17 | ↑$0.08 (0.79%) | 10.09 | 10.21 | 693.82K |
| 2022-08-09 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.07 | 10.09 | 167.21K |
| 2022-08-08 | 10.11 | 10.08 | ↓$0.03 (-0.30%) | 10.07 | 10.11 | 383.71K |
| 2022-08-05 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.07 | 10.09 | 142.60K |
| 2022-08-04 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.06 | 10.09 | 359.60K |
| 2022-08-03 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.02 | 10.08 | 4.24M |
| 2022-08-02 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.28 | 10.30 | 240.08K |
| 2022-08-01 | 10.30 | 10.29 | ↓$0.01 (-0.10%) | 10.28 | 10.31 | 238.47K |
| 2022-07-29 | 10.26 | 10.28 | ↑$0.02 (0.19%) | 10.26 | 10.30 | 484.85K |
| 2022-07-28 | 10.28 | 10.26 | ↓$0.02 (-0.19%) | 10.25 | 10.30 | 448.48K |
| 2022-07-27 | 10.23 | 10.26 | ↑$0.03 (0.29%) | 10.22 | 10.28 | 414.65K |
| 2022-07-26 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.19 | 10.24 | 160.50K |
| 2022-07-25 | 10.19 | 10.19 | ↑$0.00 (0.00%) | 10.19 | 10.20 | 57.59K |
| 2022-07-22 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.19 | 10.23 | 173.46K |
| 2022-07-21 | 10.23 | 10.21 | ↓$0.01 (-0.15%) | 10.18 | 10.23 | 454.29K |
| 2022-07-20 | 10.21 | 10.20 | ↓$0.01 (-0.10%) | 10.18 | 10.21 | 76.69K |
| 2022-07-19 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.19 | 10.24 | 71.29K |
| 2022-07-18 | 10.14 | 10.19 | ↑$0.05 (0.49%) | 10.14 | 10.20 | 76.24K |
| 2022-07-15 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 10.13 | 10.18 | 29K |
Create an account or log in to view more rows.
$FST is anyone really buying this shit
$FST the future is so bright .. I gotta wear shades..
$FST love cooking these little bears on here
$FST Yolo
$FST bull trap confirmed
$FST Of course
$FST Here we go!!!
$FST Shorts talk the talk but cant walk the walk
$FST added
$FST oversold! Buy the dip