FAST Acquisition II Corp (FZT) Historical Stock Data
7.76 ↑0.00 (0.00%)
As of October 3, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, FZT is down -1.06% a day on average. There have been 15 days where FAST Acquisition II Corp closed green and 15 days where FZT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 11.03 | 7.76 | ↓$3.27 (-29.65%) | 7.17 | 11.93 | 49.40K |
| 2023-10-04 | 13.20 | 11.23 | ↓$1.97 (-14.92%) | 10.50 | 13.20 | 104.61K |
| 2023-10-03 | 13.28 | 12.87 | ↓$0.41 (-3.09%) | 12.19 | 13.50 | 17.11K |
| 2023-10-02 | 12.30 | 12.25 | ↓$0.05 (-0.41%) | 12.00 | 12.30 | 14.05K |
| 2023-09-29 | 13.08 | 12.35 | ↓$0.73 (-5.58%) | 12.16 | 13.19 | 15.74K |
| 2023-09-28 | 13.20 | 13.16 | ↓$0.04 (-0.30%) | 12.50 | 13.60 | 31.86K |
| 2023-09-27 | 13.41 | 13.29 | ↓$0.12 (-0.89%) | 12.20 | 13.75 | 73.94K |
| 2023-09-26 | 10.89 | 13.69 | ↑$2.80 (25.71%) | 10.68 | 15.27 | 429.04K |
| 2023-09-25 | 10.57 | 10.64 | ↑$0.07 (0.66%) | 10.57 | 10.94 | 12.37K |
| 2023-09-22 | 10.74 | 10.50 | ↓$0.24 (-2.23%) | 10.50 | 10.99 | 56.07K |
| 2023-09-21 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.29 | 10.66 | 26.13K |
| 2023-09-20 | 10.66 | 10.61 | ↓$0.05 (-0.47%) | 10.00 | 10.66 | 326.67K |
| 2023-09-19 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.63 | 10.67 | 184.38K |
| 2023-09-18 | 10.68 | 10.68 | ↓$0.00 (-0.05%) | 10.63 | 10.73 | 224.61K |
| 2023-09-15 | 10.70 | 10.65 | ↓$0.05 (-0.47%) | 10.63 | 10.70 | 15.98K |
| 2023-09-14 | 10.70 | 10.65 | ↓$0.05 (-0.47%) | 10.62 | 10.75 | 63.22K |
| 2023-09-13 | 10.63 | 10.63 | ↓$0.00 (0.00%) | 10.63 | 10.63 | 1.42K |
| 2023-09-12 | 10.62 | 10.63 | ↑$0.01 (0.09%) | 10.62 | 10.63 | 1.13K |
| 2023-09-11 | 10.60 | 10.63 | ↑$0.03 (0.28%) | 10.60 | 10.63 | 2.51K |
| 2023-09-08 | 10.63 | 10.63 | ↑$0.00 (0.00%) | 10.63 | 10.63 | 2.53K |
| 2023-09-07 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.63 | 11.31K |
| 2023-09-06 | 10.59 | 10.60 | ↑$0.01 (0.14%) | 10.59 | 10.60 | 6.12K |
| 2023-09-05 | 10.59 | 10.59 | ↑$0.00 (0.00%) | 10.59 | 10.59 | 3 |
| 2023-09-01 | 10.59 | 10.59 | ↑$0.00 (0.00%) | 10.59 | 10.59 | 100K |
| 2023-08-31 | 10.58 | 10.59 | ↑$0.01 (0.05%) | 10.58 | 10.59 | 20.14K |
| 2023-08-30 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 5.98K |
| 2023-08-29 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 103 |
| 2023-08-28 | 10.58 | 10.57 | ↓$0.01 (-0.08%) | 10.57 | 10.58 | 1.44K |
| 2023-08-25 | 10.57 | 10.58 | ↑$0.01 (0.09%) | 10.56 | 10.58 | 4.83K |
| 2023-08-24 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.56 | 10.60 | 1.14K |
Create an account or log in to view more rows.
$FZT Shorts talk the talk but cant walk the walk
$FZT cup and handle!
$FZT lock and load
$FZT Move up
let's buy
$FZT peak frustration
$FZT who loaded up??
$FZT the future is so bright .. I gotta wear shades..
$FZT Mindset is key
$FZT never selling
$FZT choo choo