FAST Acquisition Corp. II (FZT-WT) NYSE

0.42

-0.071(-14.46%)

Updated at October 05, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2023	0.58	0.42	0.42	0.63	0.42	19,647
October 04, 2023	0.68	0.49	0.49	0.62	0.45	8,329
October 03, 2023	0.61	0.53	0.53	0.7	0.51	6,486
October 02, 2023	0.53	0.6	0.6	1.12	0.52	16,503
September 29, 2023	0.4	0.55	0.55	0.56	0.4	38,346
September 28, 2023	0.47	0.63	0.63	0.63	0.47	25,509
September 27, 2023	0.48	0.47	0.47	0.48	0.4	26,632
September 26, 2023	0.47	0.45	0.45	0.48	0.4	61,321
September 25, 2023	0.44	0.39	0.39	0.61	0.38	26,503
September 22, 2023	0.3	0.41	0.41	0.54	0.3	35,137
September 21, 2023	0.37	0.42	0.42	0.53	0.37	46,130
September 15, 2023	0.57	0.46	0.46	0.58	0.46	80
September 14, 2023	0.54	0.51	0.51	0.6	0.54	1,208
September 13, 2023	0.71	0.71	0.71	0.71	0.71	289
September 12, 2023	0.73	0.71	0.71	0.73	0.71	6,519
September 11, 2023	0.72	0.71	0.71	0.72	0.67	13,064
September 08, 2023	0.84	0.82	0.82	0.85	0.78	16,566
September 07, 2023	0.77	0.76	0.76	0.76	0.74	10,260
September 06, 2023	0.48	0.76	0.76	0.79	0.72	15,116
September 05, 2023	0.46	0.66	0.66	0.68	0.52	6,189
September 01, 2023	0.46	0.46	0.46	0.46	0.46	400
August 30, 2023	0.46	0.46	0.46	0.46	0.46	200
August 29, 2023	0.43	0.45	0.45	0.45	0.42	51,458
August 28, 2023	0.4	0.4	0.4	0.5	0.4	3,117
August 25, 2023	0.3	0.35	0.35	0.41	0.35	57,311
August 24, 2023	0.3	0.4	0.4	0.64	0.29	79,205
August 23, 2023	0.5	0.27	0.27	0.54	0.54	100
August 22, 2023	0.5	0.3	0.3	0.35	0.3	27,579
August 21, 2023	0.5	0.35	0.35	0.5	0.3	17,120
August 18, 2023	0.5	0.5	0.5	0.5	0.5	12,100
August 16, 2023	0.54	0.55	0.55	0.55	0.54	2,714
August 15, 2023	0.55	0.54	0.54	0.55	0.55	400
August 11, 2023	0.55	0.55	0.55	0.55	0.55	400
August 09, 2023	0.46	0.56	0.56	0.68	0.56	2,138
August 08, 2023	0.61	0.68	0.68	0.68	0.65	6,110
August 07, 2023	0.61	0.6	0.6	0.6	0.6	5,395
July 28, 2023	0.5	0.65	0.65	0.65	0.48	6,413
July 26, 2023	0.7	0.56	0.56	0.59	0.56	3,605
July 25, 2023	0.65	0.56	0.56	0.64	0.56	1,505
July 19, 2023	0.46	0.57	0.57	0.63	0.52	2,848
July 18, 2023	0.46	0.55	0.55	0.71	0.47	38,446
July 17, 2023	0.5	0.56	0.56	0.56	0.48	1,319
July 14, 2023	0.46	0.5	0.5	0.59	0.48	2,855
July 13, 2023	0.46	0.6	0.6	0.7	0.57	27,657
July 12, 2023	0.5	0.52	0.52	0.63	0.52	911
July 10, 2023	0.5	0.62	0.62	0.69	0.62	46,924
July 07, 2023	0.5	0.65	0.65	0.65	0.45	11,005
July 06, 2023	0.5	0.72	0.72	0.79	0.68	4,510
June 30, 2023	0.5	0.7	0.7	0.73	0.39	11,450
June 29, 2023	0.52	0.5	0.5	0.53	0.5	2,459
June 28, 2023	0.46	0.61	0.61	0.61	0.56	535
June 27, 2023	0.52	0.59	0.59	0.78	0.59	13,001
June 26, 2023	0.5	0.6	0.6	0.61	0.5	7,784
June 23, 2023	0.46	0.48	0.48	0.58	0.48	614
June 22, 2023	0.5	0.64	0.64	0.85	0.38	26,500
June 21, 2023	0.21	0.53	0.53	0.55	0.4	15,720
June 20, 2023	0.21	0.61	0.61	0.69	0.36	17,231
June 15, 2023	0.21	0.48	0.48	0.75	0.32	5,148
June 14, 2023	0.21	0.45	0.45	0.49	0.44	10,607
June 13, 2023	0.21	0.35	0.35	0.48	0.31	20,909