FAST Acquisition Corp. II (NYSE:FZT) Price Performance
- 1 Month
Performance - -0.10%
- 3 Month
Performance - +0.83%
- Year-To-Date
Performance - +0.51%
FAST Acquisition Corp. II (NYSE FZT) Stock Chart for Sunday, May, 22, 2022
Charts Provided by TradingView.
FAST Acquisition Corp. II (NYSE:FZT) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $9.74 | $9.77
+0.31% | $9.77 | $9.77 | 600 shs | $271.53 million |
| 05/17/2022 | $9.74 | $9.74 | $9.75 | $9.74 | 4 shs | $270.68 million |
| 05/16/2022 | $9.74 | $9.74 | $9.75 | $9.74 | 4 shs | $270.69 million |
| 05/13/2022 | $9.74 | $9.74 | $9.77 | $9.74 | 1.09 million shs | $270.69 million |
| 05/12/2022 | $9.78 | $9.74
-0.41% | $9.75 | $9.74 | 159,327 shs | $270.69 million |
| 05/11/2022 | $9.75 | $9.78
+0.31% | $9.79 | $9.73 | 650 shs | $271.81 million |
| 05/10/2022 | $9.79 | $9.75
-0.41% | $9.77 | $9.75 | 13,272 shs | $270.97 million |
| 05/09/2022 | $9.79 | $9.79 | $9.79 | $9.79 | 1 shs | $272.08 million |
| 05/04/2022 | $9.79 | $9.79 | $9.79 | $9.78 | 4,011 shs | $272.08 million |
| 05/03/2022 | $9.79 | $9.79 | $9.79 | $9.79 | 2 shs | $272.06 million |
|
| 05/02/2022 | $9.78 | $9.79
+0.10% | $9.79 | $9.79 | 4,810 shs | $272.08 million |
| 04/29/2022 | $9.78 | $9.78
0.00% | $9.80 | $9.78 | 1,060 shs | $271.81 million |
| 04/28/2022 | $9.78 | $9.78
-0.02% | $9.78 | $9.78 | 2,008 shs | $271.81 million |
| 04/27/2022 | $9.78 | $9.78
+0.02% | $9.78 | $9.78 | 1 shs | $271.87 million |
| 04/26/2022 | $9.77 | $9.78
+0.10% | $9.78 | $9.77 | 849 shs | $271.81 million |
| 04/25/2022 | $9.78 | $9.77
-0.10% | $9.78 | $9.77 | 713 shs | $271.53 million |
| 04/22/2022 | $9.80 | $9.78
-0.20% | $9.78 | $9.77 | 1,056 shs | $271.81 million |
| 04/21/2022 | $9.81 | $9.80
-0.10% | $9.80 | $9.80 | 200 shs | $272.36 million |
| 04/20/2022 | $9.79 | $9.81
+0.20% | $9.81 | $9.81 | 100 shs | $272.64 million |
| 04/18/2022 | $9.79 | $9.79 | $9.79 | $9.79 | 400 shs | $272.08 million |
| 04/15/2022 | $9.79 | $9.79 | $9.79 | $9.79 | 400 shs | $272.06 million |
| 04/14/2022 | $9.78 | $9.79
+0.10% | $9.79 | $9.79 | 400 shs | $272.08 million |
| 04/12/2022 | $9.78 | $9.78 | $9.78 | $9.78 | 201 shs | $271.79 million |
| 04/11/2022 | $9.76 | $9.78
+0.20% | $9.78 | $9.78 | 201 shs | $271.81 million |
| 04/08/2022 | $9.76 | $9.76 | $9.76 | $9.76 | 1,664 shs | $271.25 million |
| 04/07/2022 | $9.76 | $9.76 | $9.76 | $9.76 | 5,567 shs | $271.25 million |
| 04/06/2022 | $9.77 | $9.76
-0.10% | $9.76 | $9.76 | 204 shs | $271.25 million |
| 04/05/2022 | $9.77 | $9.77 | $9.77 | $9.77 | 1,100 shs | $271.53 million |
| 04/04/2022 | $9.76 | $9.77
+0.10% | $9.77 | $9.77 | 245 shs | $271.53 million |
| 04/01/2022 | $9.75 | $9.76
+0.10% | $9.76 | $9.76 | 9,695 shs | $271.25 million |
| 03/31/2022 | $9.74 | $9.75
+0.10% | $9.76 | $9.75 | 17,169 shs | $270.97 million |
| 03/30/2022 | $9.76 | $9.74
-0.21% | $9.74 | $9.74 | 3,585 shs | $270.69 million |
| 03/29/2022 | $9.76 | $9.76 | $9.76 | $9.76 | 2 shs | $271.24 million |
| 03/28/2022 | $9.75 | $9.76
+0.10% | $9.77 | $9.76 | 271,012 shs | $271.26 million |
| 03/25/2022 | $9.75 | $9.75 | $9.75 | $9.75 | 33 shs | $270.97 million |
| 03/24/2022 | $9.75 | $9.75 | $9.75 | $9.75 | 10,767 shs | $270.97 million |
| 03/23/2022 | $9.74 | $9.75
+0.10% | $9.75 | $9.75 | 1,032 shs | $270.97 million |
| 03/22/2022 | $9.75 | $9.74
-0.10% | $9.75 | $9.74 | 1,698 shs | $270.70 million |
| 03/21/2022 | $9.76 | $9.75
-0.10% | $9.75 | $9.75 | 15,242 shs | $270.97 million |
| 03/18/2022 | $9.75 | $9.76
+0.10% | $9.76 | $9.74 | 2,155 shs | $271.25 million |
| 03/18/2022 | $9.75 | $9.76
+0.10% | $9.76 | $9.74 | 2,155 shs | $271.25 million |
| 03/17/2022 | $9.75 | $9.75 | $9.75 | $9.75 | 8,452 shs | $270.97 million |
| 03/16/2022 | $9.75 | $9.75 | $9.75 | $9.75 | 8,452 shs | $270.97 million |
| 03/15/2022 | $9.75 | $9.75 | $9.75 | $9.74 | 28,883 shs | $270.97 million |
| 03/14/2022 | $9.75 | $9.75
-0.02% | $9.75 | $9.75 | 1,201 shs | $270.97 million |
| 03/11/2022 | $9.74 | $9.75
+0.10% | $9.75 | $9.74 | 319,161 shs | $270.97 million |
| 03/10/2022 | $9.73 | $9.74
+0.10% | $9.74 | $9.72 | 40,113 shs | $270.69 million |
| 03/09/2022 | $9.74 | $9.73
-0.10% | $9.74 | $9.73 | 19,059 shs | $270.42 million |
| 03/08/2022 | $9.73 | $9.74
+0.10% | $9.74 | $9.73 | 2,172 shs | $270.69 million |
| 03/07/2022 | $9.73 | $9.73
-0.02% | $9.74 | $9.73 | 34,400 shs | $270.42 million |
| 03/04/2022 | $9.73 | $9.73 | $9.73 | $9.73 | 4,263 shs | $270.42 million |
| 03/03/2022 | $9.73 | $9.73 | $9.73 | $9.73 | 13,547 shs | $270.42 million |
| 03/02/2022 | $9.74 | $9.73
-0.10% | $9.73 | $9.73 | 120 shs | $270.42 million |
| 03/01/2022 | $9.70 | $9.74
+0.41% | $9.75 | $9.72 | 201,336 shs | $270.69 million |
| 02/28/2022 | $9.73 | $9.70
-0.31% | $9.71 | $9.69 | 13,468 shs | $269.58 million |
| 02/25/2022 | $9.73 | $9.73 | $9.73 | $9.73 | 2,715 shs | $270.42 million |
| 02/24/2022 | $9.71 | $9.73
+0.21% | $9.73 | $9.73 | 2,715 shs | $270.42 million |
| 02/23/2022 | $9.69 | $9.71
+0.21% | $9.71 | $9.68 | 482,600 shs | $269.86 million |
| 02/22/2022 | $9.73 | $9.69
-0.41% | $9.70 | $9.68 | 10,391 shs | $269.30 million |
| 02/21/2022 | $9.73 | $9.73 | $9.73 | $9.73 | 800 shs | $270.42 million |
