FinServ Acquisition Corp. II - FSRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	10.34	10.34	10.34	10.34	10.34	0
December 14, 2023	10.34	10.34	10.34	10.34	10.34	0
December 13, 2023	10.34	10.34	10.34	10.34	10.34	0
December 12, 2023	10.34	10.34	10.34	10.34	10.34	0
December 11, 2023	10.34	10.34	10.34	10.34	10.34	0
December 08, 2023	10.34	10.34	10.34	10.34	10.34	0
December 07, 2023	10.34	10.34	10.34	10.34	10.34	372
December 06, 2023	10.34	10.34	10.34	10.34	10.34	369
December 05, 2023	10.34	10.34	10.34	10.34	10.34	156
December 04, 2023	10.34	10.34	10.34	10.34	10.34	218
December 01, 2023	10.34	10.34	10.34	10.34	10.34	353
November 30, 2023	10.34	10.32	10.32	10.34	10.32	882
November 29, 2023	10.32	10.34	10.34	10.34	10.32	4,242
November 28, 2023	10.42	10.42	10.42	10.42	10.41	4,865
November 27, 2023	10.26	10.41	10.41	10.41	10.2	2,180
November 24, 2023	10.49	10.49	10.49	10.49	10.49	1,900
November 22, 2023	10.38	10.49	10.49	10.49	10.2	66,886
November 21, 2023	10.27	10.27	10.27	10.27	10.27	400
November 20, 2023	10.27	10.27	10.27	10.27	10.27	0
November 17, 2023	10.27	10.27	10.27	10.27	10.27	222
November 16, 2023	10.22	10.21	10.21	10.22	10.21	1,689
November 15, 2023	10.34	10.34	10.34	10.34	10.34	0
November 14, 2023	10.34	10.34	10.34	10.34	10.34	0
November 13, 2023	10.34	10.34	10.34	10.34	10.34	0
November 10, 2023	10.34	10.34	10.34	10.34	10.34	0
November 09, 2023	10.34	10.34	10.34	10.34	10.34	0
November 08, 2023	10.34	10.34	10.34	10.34	10.34	0
November 07, 2023	10.34	10.34	10.34	10.34	10.34	0
November 06, 2023	10.34	10.34	10.34	10.34	10.34	0
November 03, 2023	10.34	10.34	10.34	10.34	10.34	0
November 02, 2023	10.34	10.34	10.34	10.34	10.34	0
November 01, 2023	10.34	10.34	10.34	10.34	10.34	0
October 31, 2023	10.34	10.34	10.34	10.34	10.34	0
October 30, 2023	10.34	10.34	10.34	10.34	10.34	102
October 27, 2023	10.36	10.36	10.36	10.36	10.36	0
October 26, 2023	10.36	10.36	10.36	10.36	10.36	0
October 25, 2023	10.36	10.36	10.36	10.36	10.36	0
October 24, 2023	10.36	10.36	10.36	10.36	10.36	0
October 23, 2023	10.36	10.36	10.36	10.36	10.36	305
October 20, 2023	10.42	10.42	10.42	10.42	10.42	0
October 19, 2023	10.42	10.42	10.42	10.42	10.42	0
October 18, 2023	10.42	10.42	10.42	10.42	10.42	0
October 17, 2023	10.42	10.42	10.42	10.42	10.42	0
October 16, 2023	10.42	10.42	10.42	10.42	10.42	0
October 13, 2023	10.42	10.42	10.42	10.42	10.42	0
October 12, 2023	10.42	10.42	10.42	10.42	10.42	0
October 11, 2023	10.41	10.42	10.42	10.42	10.41	1,333
October 10, 2023	10.4	10.36	10.36	10.41	10.36	1,160
October 09, 2023	10.31	10.37	10.37	10.6	10.2	3,354
October 06, 2023	10.32	10.5	10.5	10.51	10.28	11,038
October 05, 2023	10.35	10.6	10.6	10.6	10.35	1,112
October 04, 2023	10.7	10.6	10.6	10.7	10.6	379
October 03, 2023	10.32	10.4	10.4	10.7	10.3	6,772
October 02, 2023	10.4	10.34	10.34	10.95	10.27	8,492
September 29, 2023	10.6	10.37	10.37	10.69	10.24	2,007
September 28, 2023	10.8	10.26	10.26	10.8	10.21	5,093
September 27, 2023	10.21	10.21	10.21	10.21	10.21	0
September 26, 2023	10.21	10.21	10.21	10.21	10.21	0
September 25, 2023	10.22	10.21	10.21	10.23	10.21	1,238
September 22, 2023	10.23	10.23	10.23	10.23	10.23	0

FinServ Acquisition Corp. II (FSRX) NASDAQ