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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2023	11.03	7.76	7.76	11.93	7.17	49,402
October 04, 2023	13.2	11.23	11.23	13.2	10.5	104,612
October 03, 2023	13.28	12.87	12.87	13.5	12.19	17,109
October 02, 2023	12.3	12.25	12.25	12.3	12	14,051
September 29, 2023	13.08	12.35	12.35	13.19	12.16	15,735
September 28, 2023	13.2	13.16	13.16	13.3	12.5	33,244
September 27, 2023	13.41	13.29	13.29	13.75	12.15	73,957
September 26, 2023	10.89	13.69	13.69	15.27	10.68	433,509
September 25, 2023	10.57	10.64	10.64	10.94	10.57	12,366
September 22, 2023	10.74	10.5	10.5	10.99	10.5	56,370
September 21, 2023	10.66	10.66	10.66	10.66	10.29	26,125
September 20, 2023	10.66	10.61	10.61	10.66	10	326,671
September 19, 2023	10.65	10.66	10.66	10.67	10.63	184,388
September 18, 2023	10.68	10.68	10.68	10.73	10.63	224,612
September 15, 2023	10.7	10.65	10.65	10.7	10.63	15,975
September 14, 2023	10.7	10.65	10.65	10.75	10.62	63,460
September 13, 2023	10.63	10.63	10.63	10.63	10.63	1,423
September 12, 2023	10.62	10.63	10.63	10.63	10.62	1,129
September 11, 2023	10.6	10.63	10.63	10.63	10.6	2,506
September 08, 2023	10.63	10.63	10.63	10.63	10.63	2,527
September 07, 2023	10.62	10.62	10.62	10.63	10.62	11,308
September 06, 2023	10.59	10.6	10.6	10.6	10.59	6,124
September 05, 2023	10.59	10.59	10.59	10.59	10.59	0
September 01, 2023	10.59	10.59	10.59	10.59	10.59	100,000
August 31, 2023	10.58	10.59	10.59	10.59	10.58	20,144
August 30, 2023	10.58	10.58	10.58	10.58	10.58	5,977
August 29, 2023	10.6	10.6	10.6	10.6	10.6	103
August 28, 2023	10.58	10.57	10.57	10.58	10.57	1,442
August 25, 2023	10.57	10.58	10.58	10.58	10.56	4,830
August 24, 2023	10.6	10.56	10.56	10.6	10.56	1,140
August 23, 2023	10.58	10.58	10.58	10.58	10.58	201
August 22, 2023	10.55	10.56	10.56	10.58	10.55	10,056
August 21, 2023	10.58	10.58	10.58	10.58	10.58	0
August 18, 2023	10.58	10.58	10.58	10.59	10.58	3,068
August 17, 2023	10.6	10.6	10.6	10.6	10.6	0
August 16, 2023	10.6	10.6	10.6	10.6	10.6	196
August 15, 2023	10.5	10.5	10.5	10.5	10.5	1,935
August 14, 2023	10.54	10.54	10.54	10.54	10.54	101
August 11, 2023	10.53	10.53	10.53	10.53	10.53	0
August 10, 2023	10.53	10.53	10.53	10.53	10.53	2,901
August 09, 2023	10.5	10.5	10.5	10.5	10.5	0
August 08, 2023	10.5	10.5	10.5	10.53	10.5	1,955
August 07, 2023	10.48	10.48	10.48	10.48	10.48	0
August 04, 2023	10.48	10.48	10.48	10.48	10.48	0
August 03, 2023	10.48	10.48	10.48	10.48	10.48	0
August 02, 2023	10.48	10.48	10.48	10.48	10.48	300
August 01, 2023	10.48	10.48	10.48	10.48	10.48	600
July 31, 2023	10.53	10.47	10.47	10.54	10.47	16,100
July 28, 2023	10.53	10.53	10.53	10.53	10.53	0
July 27, 2023	10.53	10.53	10.53	10.53	10.53	200
July 26, 2023	10.53	10.53	10.53	10.53	10.53	0
July 25, 2023	10.53	10.53	10.53	10.53	10.53	100
July 24, 2023	10.52	10.52	10.52	10.52	10.52	300
July 21, 2023	10.51	10.52	10.52	10.52	10.51	900
July 20, 2023	10.52	10.52	10.52	10.52	10.52	200
July 19, 2023	10.52	10.5	10.5	10.52	10.5	2,100
July 18, 2023	10.5	10.52	10.52	10.52	10.5	1,500
July 17, 2023	10.47	10.52	10.52	10.52	10.47	19,700
July 14, 2023	10.49	10.47	10.47	10.49	10.47	4,600
July 13, 2023	10.5	10.5	10.5	10.5	10.48	7,400

FAST Acquisition Corp. II (FZT) NYSE