FAST Acquisition Corp. II - FZT-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2023	11.37	10.47	10.47	11.6	10.01	972
October 04, 2023	13.08	11.19	11.19	13.2	11.19	4,331
October 03, 2023	13.18	12.87	12.87	13.5	12.4	10,955
October 02, 2023	12.05	12.05	12.05	12.05	12.05	500
September 29, 2023	12.6	12.67	12.67	13.1	12.6	2,608
September 28, 2023	12.7	13.1	13.1	13.4	12.3	10,087
September 27, 2023	12.65	13.2	13.2	13.7	12.6	11,147
September 26, 2023	11.86	12.35	12.35	13.51	11.86	5,467
September 25, 2023	10.8	10.8	10.8	10.8	10.8	100
September 22, 2023	10.8	10.8	10.8	10.8	10.8	300
September 21, 2023	10.8	10.8	10.8	10.8	10.8	0
September 20, 2023	10.8	10.8	10.8	10.8	10.8	0
September 19, 2023	10.8	10.8	10.8	10.8	10.8	0
September 18, 2023	10.78	10.8	10.8	10.8	10.78	2,021
September 15, 2023	10.85	10.85	10.85	10.85	10.85	0
September 14, 2023	10.85	10.85	10.85	10.85	10.85	500
September 13, 2023	10.73	10.73	10.73	10.73	10.73	0
September 12, 2023	10.73	10.73	10.73	10.73	10.73	0
September 11, 2023	10.73	10.73	10.73	10.73	10.73	0
September 08, 2023	10.73	10.73	10.73	10.73	10.73	0
September 07, 2023	10.73	10.73	10.73	10.73	10.73	0
September 06, 2023	10.73	10.73	10.73	10.73	10.73	0
September 05, 2023	10.73	10.73	10.73	10.73	10.73	0
September 01, 2023	10.73	10.73	10.73	10.73	10.73	400
August 31, 2023	10.7	10.7	10.7	10.7	10.7	0
August 30, 2023	10.7	10.7	10.7	10.7	10.7	0
August 29, 2023	10.7	10.7	10.7	10.7	10.7	0
August 28, 2023	10.7	10.7	10.7	10.7	10.7	600
August 25, 2023	10.66	10.66	10.66	10.66	10.66	0
August 24, 2023	10.66	10.66	10.66	10.66	10.66	0
August 23, 2023	10.66	10.66	10.66	10.66	10.66	800
August 22, 2023	10.7	10.61	10.61	10.97	10.61	1,550
August 21, 2023	10.67	10.67	10.67	10.67	10.67	0
August 18, 2023	10.67	10.67	10.67	10.67	10.67	0
August 17, 2023	10.67	10.67	10.67	10.67	10.67	0
August 16, 2023	10.67	10.67	10.67	10.67	10.67	600
July 14, 2023	10.58	10.52	10.52	10.58	10.52	9,289
July 13, 2023	10.64	10.64	10.64	10.64	10.64	0
July 12, 2023	10.64	10.64	10.64	10.64	10.64	0
July 11, 2023	10.64	10.64	10.64	10.64	10.64	0
July 10, 2023	10.64	10.64	10.64	10.64	10.64	0
July 07, 2023	10.64	10.64	10.64	10.64	10.64	0
July 05, 2023	10.64	10.64	10.64	10.64	10.64	1,300
July 03, 2023	10.46	10.46	10.46	10.46	10.46	0
June 30, 2023	10.46	10.46	10.46	10.46	10.46	0
June 29, 2023	10.46	10.46	10.46	10.46	10.46	0
June 28, 2023	10.46	10.46	10.46	10.46	10.46	0
June 15, 2023	10.62	10.46	10.46	10.46	10.46	580
June 14, 2023	10.58	10.58	10.58	10.58	10.58	500
June 13, 2023	10.55	10.56	10.56	10.56	10.55	850
June 12, 2023	10.45	10.45	10.45	10.45	10.45	0
June 09, 2023	10.45	10.45	10.45	10.45	10.45	600
June 08, 2023	10.56	10.56	10.56	10.56	10.56	0
June 07, 2023	10.56	10.56	10.56	10.56	10.56	0
June 06, 2023	10.56	10.56	10.56	10.56	10.56	0

FAST Acquisition Corp. II (FZT-UN) NYSE