FAST Acquisition Corp II - Class A (FZT) Stock

Data as of May 2, 2025

$7.76 ($-3.47) -30.90%

FAST Acquisition Corp II - Class A - Daily Information

Click for more stock information on FAST Acquisition Corp II - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$11.03
Previous Close	$7.76
High	$11.93
Low	$7.17
Adjusted Open	$11.03
Previous Adjusted Close	$7.76
Adjusted High	$11.93
Adjusted Low	$7.17

About FAST Acquisition Corp II - Class A (FZT)

FAST Acquisition Corp II - Class A

Invest in FAST Acquisition Corp II - Class A (FZT)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for FAST Acquisition Corp II - Class A (FZT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-05	$11.03	$11.93	$7.17	$7.76	$7.76	67,783
2023-10-04	$13.20	$13.20	$10.50	$11.23	$11.23	104,612
2023-10-03	$13.28	$13.50	$12.19	$12.87	$12.87	17,109
2023-10-02	$12.30	$12.30	$12.00	$12.25	$12.25	14,051
2023-09-29	$13.08	$13.19	$12.16	$12.35	$12.35	15,735
2023-09-28	$13.20	$13.30	$12.50	$13.16	$13.16	33,244
2023-09-27	$13.41	$13.75	$12.15	$13.29	$13.29	73,957
2023-09-26	$10.89	$15.27	$10.68	$13.69	$13.69	433,509
2023-09-25	$10.57	$10.94	$10.57	$10.64	$10.64	12,366
2023-09-22	$10.74	$10.99	$10.50	$10.50	$10.50	56,370
2023-09-21	$10.66	$10.66	$10.29	$10.66	$10.66	26,125
2023-09-20	$10.66	$10.66	$10.00	$10.61	$10.61	326,671
2023-09-19	$10.65	$10.67	$10.63	$10.66	$10.66	184,388
2023-09-18	$10.68	$10.73	$10.63	$10.68	$10.68	224,612
2023-09-15	$10.70	$10.70	$10.63	$10.65	$10.65	15,975
2023-09-14	$10.70	$10.75	$10.62	$10.65	$10.65	63,460
2023-09-13	$10.63	$10.63	$10.63	$10.63	$10.63	1,423
2023-09-12	$10.62	$10.63	$10.62	$10.63	$10.63	1,129
2023-09-11	$10.60	$10.63	$10.60	$10.63	$10.63	2,506
2023-09-08	$10.63	$10.63	$10.63	$10.63	$10.63	2,527
2023-09-07	$10.62	$10.63	$10.62	$10.62	$10.62	11,308
2023-09-06	$10.59	$10.60	$10.59	$10.60	$10.60	6,124
2023-09-05	$10.59	$10.59	$10.59	$10.59	$10.59	3
2023-09-01	$10.59	$10.59	$10.59	$10.59	$10.59	100,000
2023-08-31	$10.58	$10.59	$10.58	$10.59	$10.59	20,144
2023-08-30	$10.58	$10.58	$10.58	$10.58	$10.58	5,977
2023-08-29	$10.60	$10.60	$10.60	$10.60	$10.60	103
2023-08-28	$10.58	$10.58	$10.57	$10.57	$10.57	1,442
2023-08-25	$10.57	$10.58	$10.56	$10.58	$10.58	4,830
2023-08-24	$10.60	$10.60	$10.56	$10.56	$10.56	1,140
2023-08-23	$10.58	$10.58	$10.58	$10.58	$10.58	201
2023-08-22	$10.55	$10.58	$10.55	$10.56	$10.56	10,056
2023-08-21	$10.58	$10.58	$10.58	$10.58	$10.58	39
2023-08-18	$10.58	$10.59	$10.58	$10.58	$10.58	3,068
2023-08-17	$10.60	$10.60	$10.60	$10.60	$10.60	4
2023-08-16	$10.60	$10.60	$10.60	$10.60	$10.60	196
2023-08-15	$10.50	$10.50	$10.50	$10.50	$10.50	1,935
2023-08-14	$10.54	$10.54	$10.54	$10.54	$10.54	101
2023-08-11	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-08-10	$10.53	$10.53	$10.53	$10.53	$10.53	2,901
2023-08-09	$10.50	$10.50	$10.50	$10.50	$10.50	53
2023-08-08	$10.50	$10.53	$10.50	$10.50	$10.50	1,955
2023-08-07	$10.48	$10.48	$10.48	$10.48	$10.48	76
2023-08-04	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-08-03	$10.48	$10.48	$10.48	$10.48	$10.48	22
2023-08-02	$10.48	$10.48	$10.48	$10.48	$10.48	317
2023-08-01	$10.48	$10.48	$10.48	$10.48	$10.48	619
2023-07-31	$10.53	$10.54	$10.47	$10.47	$10.47	16,148
2023-07-28	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-07-27	$10.53	$10.53	$10.53	$10.53	$10.53	215
2023-07-26	$10.53	$10.53	$10.53	$10.53	$10.53	37
2023-07-25	$10.53	$10.53	$10.53	$10.53	$10.53	102
2023-07-24	$10.52	$10.52	$10.52	$10.52	$10.52	303
2023-07-21	$10.51	$10.52	$10.51	$10.52	$10.52	931
2023-07-20	$10.52	$10.52	$10.52	$10.52	$10.52	152
2023-07-19	$10.52	$10.52	$10.50	$10.50	$10.50	2,139
2023-07-18	$10.50	$10.52	$10.50	$10.52	$10.52	1,453
2023-07-17	$10.47	$10.52	$10.47	$10.52	$10.52	19,731
2023-07-14	$10.49	$10.49	$10.47	$10.47	$10.47	4,602
2023-07-13	$10.50	$10.50	$10.48	$10.50	$10.50	7,410
2023-07-12	$10.47	$10.48	$10.47	$10.48	$10.48	247,200
2023-07-11	$10.47	$10.47	$10.47	$10.47	$10.47	8,980
2023-07-10	$10.48	$10.48	$10.40	$10.47	$10.47	547
2023-07-07	$10.48	$10.48	$10.44	$10.44	$10.44	1,511
2023-07-06	$10.47	$10.47	$10.47	$10.47	$10.47	2,644
2023-07-05	$10.45	$10.46	$10.42	$10.46	$10.46	6,259
2023-07-03	$10.41	$10.41	$10.41	$10.41	$10.41	0
2023-06-30	$10.41	$10.41	$10.41	$10.41	$10.41	0
2023-06-29	$10.41	$10.41	$10.41	$10.41	$10.41	337
2023-06-28	$10.41	$10.41	$10.38	$10.38	$10.38	211
2023-06-27	$10.40	$10.40	$10.40	$10.40	$10.40	135
2023-06-26	$10.45	$10.45	$10.45	$10.45	$10.45	341
2023-06-23	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-06-22	$10.40	$10.40	$10.37	$10.37	$10.37	521
2023-06-21	$10.40	$10.45	$10.38	$10.38	$10.38	3,424
2023-06-20	$10.27	$10.40	$10.27	$10.38	$10.38	7,144
2023-06-16	$10.36	$10.36	$10.36	$10.36	$10.36	255
2023-06-15	$10.45	$10.45	$10.37	$10.37	$10.37	635
2023-06-14	$10.40	$10.40	$10.37	$10.37	$10.37	1,722
2023-06-13	$10.38	$10.40	$10.37	$10.37	$10.37	28,835
2023-06-12	$10.36	$10.36	$10.35	$10.35	$10.35	1,154
2023-06-09	$10.35	$10.35	$10.35	$10.35	$10.35	11
2023-06-08	$10.35	$10.35	$10.35	$10.35	$10.35	515
2023-06-07	$10.31	$10.35	$10.31	$10.35	$10.35	2,624
2023-06-06	$10.35	$10.35	$10.35	$10.35	$10.35	211
2023-06-05	$10.08	$10.38	$10.08	$10.35	$10.35	1,244
2023-06-02	$10.38	$10.38	$10.35	$10.38	$10.38	3,962
2023-06-01	$10.35	$10.37	$10.35	$10.35	$10.35	255,920
2023-05-31	$10.36	$10.36	$10.35	$10.36	$10.36	810,117
2023-05-30	$10.36	$10.36	$10.35	$10.36	$10.36	8,624
2023-05-26	$10.35	$10.36	$10.35	$10.36	$10.36	8,424
2023-05-25	$10.35	$10.35	$10.35	$10.35	$10.35	5,107
2023-05-24	$10.36	$10.36	$10.36	$10.36	$10.36	393
2023-05-23	$10.38	$10.38	$10.37	$10.37	$10.37	327
2023-05-22	$11.12	$11.12	$10.37	$10.39	$10.39	9,230
2023-05-19	$10.26	$10.39	$10.26	$10.36	$10.36	254,771
2023-05-18	$10.50	$10.50	$10.35	$10.35	$10.35	13,357
2023-05-17	$10.32	$10.48	$10.32	$10.46	$10.46	1,431
2023-05-16	$10.26	$10.26	$10.26	$10.26	$10.26	107
2023-05-15	$10.41	$10.41	$10.26	$10.31	$10.31	2,006
2023-05-12	$10.31	$10.31	$10.31	$10.31	$10.31	10
2023-05-11	$10.40	$10.40	$10.30	$10.31	$10.31	876
2023-05-10	$10.38	$10.38	$10.26	$10.26	$10.26	1,630
2023-05-09	$10.30	$10.30	$10.30	$10.30	$10.30	62
2023-05-08	$10.30	$10.30	$10.30	$10.30	$10.30	101
2023-05-05	$10.30	$10.30	$10.27	$10.27	$10.27	6,555
2023-05-04	$10.27	$10.31	$10.26	$10.28	$10.28	6,476
2023-05-03	$10.29	$10.29	$10.29	$10.29	$10.29	332
2023-05-02	$10.26	$10.26	$10.26	$10.26	$10.26	6
2023-05-01	$10.26	$10.26	$10.26	$10.26	$10.26	11,105
2023-04-28	$10.26	$10.28	$10.26	$10.26	$10.26	16,413
2023-04-27	$10.26	$10.26	$10.26	$10.26	$10.26	8,895
2023-04-26	$10.30	$10.30	$10.25	$10.25	$10.25	1,576
2023-04-25	$10.23	$10.25	$10.23	$10.25	$10.25	14,097
2023-04-24	$10.30	$10.30	$10.24	$10.24	$10.24	2,512
2023-04-21	$10.25	$10.25	$10.25	$10.25	$10.25	2,492
2023-04-20	$10.25	$10.25	$10.25	$10.25	$10.25	526
2023-04-19	$10.25	$10.25	$10.25	$10.25	$10.25	20
2023-04-18	$10.25	$10.26	$10.25	$10.25	$10.25	14,566
2023-04-17	$10.23	$10.25	$10.23	$10.25	$10.25	535
2023-04-14	$10.24	$10.25	$10.24	$10.25	$10.25	5,246
2023-04-13	$10.23	$10.24	$10.23	$10.24	$10.24	5,616
2023-04-12	$10.23	$10.23	$10.23	$10.23	$10.23	5,196
2023-04-11	$10.24	$10.24	$10.23	$10.23	$10.23	349
2023-04-10	$10.23	$10.24	$10.23	$10.24	$10.24	5,824
2023-04-06	$10.30	$10.30	$10.23	$10.23	$10.23	3,792
2023-04-05	$10.23	$10.24	$10.23	$10.23	$10.23	11,936
2023-04-04	$10.33	$10.33	$10.20	$10.20	$10.20	7,339
2023-04-03	$10.21	$10.21	$10.21	$10.21	$10.21	1,314
2023-03-31	$10.22	$10.22	$10.21	$10.21	$10.21	17,027
2023-03-30	$10.25	$10.26	$10.21	$10.21	$10.21	4,314
2023-03-29	$10.24	$10.24	$10.24	$10.24	$10.24	124
2023-03-28	$10.22	$10.22	$10.20	$10.21	$10.21	4,195
2023-03-27	$10.20	$10.22	$10.20	$10.22	$10.22	3,826
2023-03-24	$10.20	$10.20	$10.20	$10.20	$10.20	940
2023-03-23	$10.20	$10.22	$10.19	$10.20	$10.20	15,879
2023-03-22	$10.17	$10.20	$10.17	$10.20	$10.20	14,136
2023-03-21	$10.20	$10.20	$10.19	$10.19	$10.19	591
2023-03-20	$10.19	$10.20	$10.17	$10.20	$10.20	11,868
2023-03-17	$10.16	$10.19	$10.16	$10.17	$10.17	1,815
2023-03-16	$10.19	$10.19	$10.16	$10.16	$10.16	816
2023-03-15	$10.16	$10.18	$10.16	$10.17	$10.17	2,943
2023-03-14	$10.19	$10.19	$10.17	$10.17	$10.17	2,864
2023-03-13	$10.19	$10.19	$10.16	$10.17	$10.17	2,980
2023-03-10	$10.19	$10.19	$10.18	$10.18	$10.18	1,016
2023-03-09	$10.17	$10.20	$10.17	$10.19	$10.19	11,930
2023-03-08	$10.19	$10.19	$10.17	$10.17	$10.17	29,118
2023-03-07	$10.18	$10.19	$10.18	$10.19	$10.19	6,883
2023-03-06	$10.17	$10.19	$10.17	$10.18	$10.18	25,608
2023-03-03	$10.17	$10.18	$10.15	$10.17	$10.17	4,882
2023-03-02	$10.13	$10.18	$10.13	$10.17	$10.17	11,780
2023-03-01	$10.13	$10.15	$10.13	$10.14	$10.14	32,713
2023-02-28	$10.14	$10.14	$10.12	$10.13	$10.13	41,090
2023-02-27	$10.15	$10.15	$10.14	$10.14	$10.14	186,263
2023-02-24	$10.14	$10.14	$10.12	$10.14	$10.14	120,642
2023-02-23	$10.13	$10.14	$10.12	$10.13	$10.13	1,095,149
2023-02-22	$10.16	$10.16	$10.12	$10.13	$10.13	162,078
2023-02-21	$10.16	$10.16	$10.12	$10.13	$10.13	850,397
2023-02-17	$10.16	$10.16	$10.12	$10.12	$10.12	272,619
2023-02-16	$10.13	$10.14	$10.13	$10.13	$10.13	47,679
2023-02-15	$10.13	$10.15	$10.13	$10.15	$10.15	708,780
2023-02-14	$10.15	$10.15	$10.14	$10.14	$10.14	2,634
2023-02-13	$10.10	$10.14	$10.10	$10.13	$10.13	99,133
2023-02-10	$10.10	$10.11	$10.10	$10.10	$10.10	6,930
2023-02-09	$10.07	$10.09	$10.07	$10.09	$10.09	3,212
2023-02-08	$10.09	$10.09	$10.09	$10.09	$10.09	38
2023-02-07	$10.09	$10.09	$10.09	$10.09	$10.09	110
2023-02-06	$10.09	$10.09	$10.09	$10.09	$10.09	329
2023-02-03	$10.10	$10.10	$10.09	$10.09	$10.09	2,098
2023-02-02	$10.08	$10.09	$10.08	$10.08	$10.08	2,246
2023-02-01	$10.08	$10.08	$10.08	$10.08	$10.08	2,861
2023-01-31	$10.08	$10.10	$10.08	$10.09	$10.09	18,350
2023-01-30	$10.08	$10.10	$10.08	$10.08	$10.08	11,367
2023-01-27	$10.08	$10.08	$10.08	$10.08	$10.08	212
2023-01-26	$10.09	$10.09	$10.09	$10.09	$10.09	412
2023-01-25	$10.09	$10.10	$10.08	$10.09	$10.09	53,983
2023-01-24	$10.07	$10.09	$10.07	$10.09	$10.09	11,673
2023-01-23	$10.09	$10.09	$10.07	$10.08	$10.08	1,853
2023-01-20	$10.08	$10.10	$10.08	$10.10	$10.10	13,930
2023-01-19	$10.07	$10.07	$10.07	$10.07	$10.07	650
2023-01-18	$10.07	$10.07	$10.07	$10.07	$10.07	101
2023-01-17	$10.07	$10.09	$10.07	$10.08	$10.08	81,708
2023-01-13	$10.07	$10.07	$10.06	$10.07	$10.07	52,182
2023-01-12	$10.07	$10.08	$10.07	$10.07	$10.07	10,876
2023-01-11	$10.07	$10.08	$10.07	$10.07	$10.07	72,555
2023-01-10	$10.06	$10.07	$10.06	$10.07	$10.07	64,103
2023-01-09	$10.06	$10.07	$10.06	$10.06	$10.06	32,344
2023-01-06	$10.04	$10.05	$10.04	$10.05	$10.05	2,957
2023-01-05	$10.05	$10.05	$10.04	$10.04	$10.04	3,511
2023-01-04	$10.05	$10.05	$10.05	$10.05	$10.05	2,836
2023-01-03	$10.04	$10.06	$10.01	$10.05	$10.05	58,643
2022-12-30	$10.01	$10.01	$10.01	$10.01	$10.01	19,946
2022-12-29	$10.06	$10.06	$10.01	$10.02	$10.02	967,464
2022-12-28	$10.01	$10.02	$10.00	$10.02	$10.02	59,755
2022-12-27	$9.97	$10.00	$9.97	$10.00	$10.00	407,661
2022-12-23	$9.96	$9.97	$9.96	$9.97	$9.97	137,294
2022-12-22	$9.99	$9.99	$9.96	$9.96	$9.96	107,210
2022-12-21	$9.95	$10.01	$9.95	$9.96	$9.96	220,174
2022-12-20	$9.94	$9.96	$9.94	$9.96	$9.96	154,407
2022-12-19	$10.06	$10.06	$9.94	$9.94	$9.94	112,537
2022-12-16	$9.99	$9.99	$9.94	$9.95	$9.95	32,854
2022-12-15	$9.97	$9.97	$9.92	$9.93	$9.93	221,101
2022-12-14	$9.92	$9.92	$9.92	$9.92	$9.92	0
2022-12-13	$9.92	$9.92	$9.91	$9.92	$9.92	65,768
2022-12-12	$9.91	$9.93	$9.90	$9.91	$9.91	195,834
2022-12-09	$9.92	$9.92	$9.91	$9.91	$9.91	3,099
2022-12-08	$9.93	$9.93	$9.92	$9.92	$9.92	10,194
2022-12-07	$9.96	$9.96	$9.92	$9.92	$9.92	953
2022-12-06	$9.94	$9.94	$9.92	$9.93	$9.93	93,460
2022-12-05	$9.94	$9.94	$9.94	$9.94	$9.94	212
2022-12-02	$9.90	$9.91	$9.90	$9.91	$9.91	35,639
2022-12-01	$9.90	$9.91	$9.89	$9.91	$9.91	87,526
2022-11-30	$9.91	$9.92	$9.90	$9.92	$9.92	121,612
2022-11-29	$9.90	$9.90	$9.86	$9.90	$9.90	84,728
2022-11-28	$9.91	$9.91	$9.89	$9.90	$9.90	167,415
2022-11-25	$9.89	$9.89	$9.88	$9.88	$9.88	7,420
2022-11-23	$9.88	$9.90	$9.88	$9.88	$9.88	17,505
2022-11-22	$9.89	$9.89	$9.88	$9.89	$9.89	4,075
2022-11-21	$9.90	$9.90	$9.89	$9.89	$9.89	20,395
2022-11-18	$9.88	$9.89	$9.88	$9.89	$9.89	7,945
2022-11-17	$9.88	$9.88	$9.88	$9.88	$9.88	1,818
2022-11-16	$9.88	$9.90	$9.88	$9.89	$9.89	63,448
2022-11-15	$9.90	$9.90	$9.89	$9.89	$9.89	10,246
2022-11-14	$9.91	$9.91	$9.88	$9.88	$9.88	15,422
2022-11-11	$9.84	$9.89	$9.84	$9.89	$9.89	1,979
2022-11-10	$9.90	$9.90	$9.90	$9.90	$9.90	90
2022-11-09	$9.90	$9.90	$9.90	$9.90	$9.90	213
2022-11-08	$9.89	$9.89	$9.89	$9.89	$9.89	41,200
2022-11-07	$9.88	$9.88	$9.88	$9.88	$9.88	31
2022-11-04	$9.89	$9.89	$9.88	$9.88	$9.88	1,040
2022-11-03	$9.89	$9.89	$9.89	$9.89	$9.89	2,009
2022-11-02	$9.89	$9.89	$9.89	$9.89	$9.89	27,209
2022-11-01	$9.88	$9.88	$9.87	$9.87	$9.87	935
2022-10-31	$9.88	$9.88	$9.88	$9.88	$9.88	0
2022-10-28	$9.88	$9.89	$9.88	$9.88	$9.88	4,977
2022-10-27	$9.89	$9.89	$9.88	$9.88	$9.88	142,668
2022-10-26	$9.87	$9.88	$9.87	$9.88	$9.88	59,504
2022-10-25	$9.83	$9.88	$9.83	$9.87	$9.87	89,338
2022-10-24	$9.83	$9.86	$9.83	$9.86	$9.86	805
2022-10-21	$9.86	$9.86	$9.85	$9.86	$9.86	24,797
2022-10-20	$9.83	$9.83	$9.83	$9.83	$9.83	102
2022-10-19	$9.83	$9.83	$9.83	$9.83	$9.83	335
2022-10-18	$9.85	$9.86	$9.85	$9.86	$9.86	15,344
2022-10-17	$9.91	$9.91	$9.87	$9.87	$9.87	433
2022-10-14	$9.86	$9.86	$9.85	$9.85	$9.85	101,526
2022-10-13	$9.83	$9.84	$9.83	$9.84	$9.84	301
2022-10-12	$9.89	$9.89	$9.83	$9.84	$9.84	8,020
2022-10-11	$9.83	$9.83	$9.83	$9.83	$9.83	100,884
2022-10-10	$9.89	$9.89	$9.83	$9.83	$9.83	1,798
2022-10-07	$9.88	$9.88	$9.88	$9.88	$9.88	2,272
2022-10-06	$9.83	$9.83	$9.83	$9.83	$9.83	105
2022-10-05	$9.83	$9.83	$9.83	$9.83	$9.83	1,409
2022-10-04	$9.84	$9.84	$9.83	$9.83	$9.83	12,498
2022-10-03	$9.83	$9.84	$9.82	$9.83	$9.83	31,630
2022-09-30	$9.82	$9.82	$9.82	$9.82	$9.82	54,023
2022-09-29	$9.81	$9.81	$9.81	$9.81	$9.81	75,005
2022-09-28	$9.88	$9.88	$9.81	$9.82	$9.82	1,315
2022-09-27	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-09-26	$9.82	$9.90	$9.80	$9.81	$9.81	15,067
2022-09-23	$9.82	$9.82	$9.80	$9.80	$9.80	43,868
2022-09-22	$9.79	$9.81	$9.79	$9.79	$9.79	95,837
2022-09-21	$9.80	$9.81	$9.79	$9.81	$9.81	154,750
2022-09-20	$9.80	$9.82	$9.78	$9.82	$9.82	228,011
2022-09-19	$9.79	$9.82	$9.79	$9.81	$9.81	123,395
2022-09-16	$9.80	$9.82	$9.80	$9.82	$9.82	2,903
2022-09-15	$9.79	$9.80	$9.79	$9.80	$9.80	10,172
2022-09-14	$9.79	$9.81	$9.79	$9.81	$9.81	200
2022-09-13	$9.79	$9.81	$9.79	$9.81	$9.81	312,258
2022-09-12	$9.79	$9.80	$9.78	$9.79	$9.79	224,008
2022-09-09	$9.79	$9.81	$9.79	$9.79	$9.79	8,498
2022-09-08	$9.79	$9.80	$9.79	$9.80	$9.80	5,700
2022-09-07	$9.80	$9.81	$9.79	$9.80	$9.80	21,081
2022-09-06	$9.80	$9.80	$9.80	$9.80	$9.80	521
2022-09-02	$9.82	$9.82	$9.80	$9.80	$9.80	6,805
2022-09-01	$9.81	$9.81	$9.80	$9.81	$9.81	2,191
2022-08-31	$9.81	$9.81	$9.80	$9.81	$9.81	8,104
2022-08-30	$9.94	$9.94	$9.80	$9.81	$9.81	18,358
2022-08-29	$9.81	$9.81	$9.81	$9.81	$9.81	33,296
2022-08-26	$9.81	$9.82	$9.81	$9.81	$9.81	16,109
2022-08-25	$9.81	$9.81	$9.81	$9.81	$9.81	4,600
2022-08-24	$9.82	$9.82	$9.80	$9.81	$9.81	28,567
2022-08-23	$9.85	$9.85	$9.82	$9.82	$9.82	902
2022-08-22	$9.81	$9.81	$9.81	$9.81	$9.81	2
2022-08-19	$9.80	$9.85	$9.80	$9.81	$9.81	9,799
2022-08-18	$9.84	$9.84	$9.83	$9.83	$9.83	8,701
2022-08-17	$9.85	$9.85	$9.83	$9.83	$9.83	15,641
2022-08-16	$9.85	$9.85	$9.85	$9.85	$9.85	24
2022-08-15	$9.86	$9.86	$9.85	$9.85	$9.85	254,100
2022-08-12	$9.86	$9.86	$9.83	$9.84	$9.84	17,528
2022-08-11	$9.85	$9.85	$9.85	$9.85	$9.85	2,301
2022-08-10	$9.85	$9.85	$9.82	$9.84	$9.84	5,032
2022-08-09	$9.83	$9.84	$9.83	$9.84	$9.84	46,200
2022-08-08	$9.86	$9.86	$9.81	$9.83	$9.83	42,268
2022-08-05	$9.83	$9.83	$9.81	$9.83	$9.83	32,469
2022-08-04	$9.84	$9.84	$9.83	$9.83	$9.83	1,160
2022-08-03	$9.84	$9.84	$9.82	$9.83	$9.83	2,280
2022-08-02	$9.81	$9.86	$9.81	$9.86	$9.86	27,578
2022-08-01	$9.82	$9.82	$9.81	$9.82	$9.82	163,329
2022-07-29	$9.81	$9.83	$9.81	$9.81	$9.81	57,976
2022-07-28	$9.79	$9.83	$9.79	$9.81	$9.81	33,172
2022-07-27	$9.83	$9.83	$9.82	$9.82	$9.82	31,304
2022-07-26	$9.82	$9.82	$9.81	$9.82	$9.82	2,744
2022-07-25	$9.83	$9.83	$9.80	$9.81	$9.81	23,007
2022-07-22	$9.83	$9.83	$9.81	$9.82	$9.82	18,673
2022-07-21	$9.81	$9.81	$9.80	$9.80	$9.80	10,813
2022-07-20	$9.81	$9.81	$9.80	$9.80	$9.80	23,300
2022-07-19	$9.81	$9.81	$9.79	$9.80	$9.80	10,471
2022-07-18	$9.83	$9.83	$9.79	$9.80	$9.80	11,156
2022-07-15	$9.79	$9.79	$9.79	$9.79	$9.79	1,343
2022-07-14	$9.80	$9.81	$9.79	$9.80	$9.80	201,918
2022-07-13	$9.82	$9.82	$9.79	$9.80	$9.80	5,432
2022-07-12	$9.83	$9.84	$9.80	$9.83	$9.83	639,551
2022-07-11	$9.78	$9.78	$9.78	$9.78	$9.78	300
2022-07-08	$9.77	$9.77	$9.77	$9.77	$9.77	3
2022-07-07	$9.77	$9.77	$9.77	$9.77	$9.77	52
2022-07-06	$9.77	$9.77	$9.77	$9.77	$9.77	25,152
2022-07-05	$9.77	$9.77	$9.77	$9.77	$9.77	152
2022-07-01	$9.77	$9.77	$9.77	$9.77	$9.77	370,609
2022-06-30	$9.79	$9.81	$9.76	$9.76	$9.76	29,867
2022-06-29	$9.76	$9.77	$9.76	$9.77	$9.77	551
2022-06-28	$9.76	$9.78	$9.76	$9.77	$9.77	148,420
2022-06-27	$9.78	$9.78	$9.78	$9.78	$9.78	353
2022-06-24	$9.80	$9.80	$9.80	$9.80	$9.80	207
2022-06-23	$9.81	$9.81	$9.79	$9.81	$9.81	1,555
2022-06-22	$9.79	$9.81	$9.76	$9.81	$9.81	55,489
2022-06-21	$9.71	$9.78	$9.71	$9.77	$9.77	461,306
2022-06-17	$9.78	$9.78	$9.78	$9.78	$9.78	132
2022-06-16	$9.80	$9.80	$9.78	$9.78	$9.78	1,008
2022-06-15	$9.79	$9.79	$9.78	$9.78	$9.78	2,336
2022-06-14	$9.78	$9.79	$9.78	$9.78	$9.78	7,598
2022-06-13	$9.79	$9.79	$9.77	$9.78	$9.78	13,249
2022-06-10	$9.78	$9.78	$9.78	$9.78	$9.78	401
2022-06-09	$9.78	$9.79	$9.77	$9.78	$9.78	6,987
2022-06-08	$9.77	$9.77	$9.77	$9.77	$9.77	400,220
2022-06-07	$9.76	$9.77	$9.76	$9.77	$9.77	20,732
2022-06-06	$9.74	$9.76	$9.74	$9.76	$9.76	464
2022-06-03	$9.76	$9.76	$9.75	$9.75	$9.75	1,536
2022-06-02	$9.76	$9.76	$9.76	$9.76	$9.76	1,485
2022-06-01	$9.75	$9.76	$9.75	$9.76	$9.76	6,544
2022-05-31	$9.76	$9.77	$9.75	$9.77	$9.77	197,692
2022-05-27	$9.76	$9.76	$9.76	$9.76	$9.76	580
2022-05-26	$9.76	$9.76	$9.76	$9.76	$9.76	85
2022-05-25	$9.76	$9.76	$9.76	$9.76	$9.76	100
2022-05-24	$9.76	$9.76	$9.76	$9.76	$9.76	600
2022-05-23	$9.74	$9.75	$9.74	$9.75	$9.75	2,160
2022-05-20	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-19	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-18	$9.77	$9.77	$9.77	$9.77	$9.77	600
2022-05-17	$9.74	$9.74	$9.74	$9.74	$9.74	0
2022-05-16	$9.74	$9.74	$9.74	$9.74	$9.74	0
2022-05-13	$9.74	$9.77	$9.74	$9.74	$9.74	1,088,848
2022-05-12	$9.75	$9.75	$9.74	$9.74	$9.74	159,327
2022-05-11	$9.73	$9.79	$9.73	$9.78	$9.78	650
2022-05-10	$9.77	$9.77	$9.75	$9.75	$9.75	13,272
2022-05-09	$9.79	$9.79	$9.79	$9.79	$9.79	1
2022-05-06	$9.79	$9.79	$9.79	$9.79	$9.79	9
2022-05-05	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-05-04	$9.78	$9.79	$9.78	$9.79	$9.79	4,011
2022-05-03	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-05-02	$9.79	$9.79	$9.79	$9.79	$9.79	4,810
2022-04-29	$9.80	$9.80	$9.78	$9.78	$9.78	1,060
2022-04-28	$9.78	$9.78	$9.78	$9.78	$9.78	2,008
2022-04-27	$9.78	$9.78	$9.78	$9.78	$9.78	1
2022-04-26	$9.77	$9.78	$9.77	$9.78	$9.78	849
2022-04-25	$9.77	$9.78	$9.77	$9.78	$9.78	713
2022-04-22	$9.78	$9.78	$9.78	$9.78	$9.78	1,056
2022-04-21	$9.80	$9.80	$9.80	$9.80	$9.80	200
2022-04-20	$9.81	$9.81	$9.81	$9.81	$9.81	100
2022-04-19	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-18	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-14	$9.79	$9.79	$9.79	$9.79	$9.79	400
2022-04-13	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-12	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-11	$9.78	$9.78	$9.78	$9.78	$9.78	201
2022-04-08	$9.76	$9.76	$9.76	$9.76	$9.76	1,664
2022-04-07	$9.76	$9.76	$9.76	$9.76	$9.76	5,567
2022-04-06	$9.76	$9.76	$9.76	$9.76	$9.76	204
2022-04-05	$9.77	$9.77	$9.77	$9.77	$9.77	1,100
2022-04-04	$9.77	$9.77	$9.77	$9.77	$9.77	245
2022-04-01	$9.76	$9.76	$9.76	$9.76	$9.76	9,695
2022-03-31	$9.76	$9.76	$9.75	$9.75	$9.75	17,169
2022-03-30	$9.74	$9.74	$9.74	$9.74	$9.74	3,585
2022-03-29	$9.76	$9.76	$9.76	$9.76	$9.76	2
2022-03-28	$9.76	$9.77	$9.76	$9.76	$9.76	271,012
2022-03-25	$9.75	$9.75	$9.75	$9.75	$9.75	33
2022-03-24	$9.75	$9.75	$9.75	$9.75	$9.75	10,767
2022-03-23	$9.75	$9.75	$9.75	$9.75	$9.75	1,032
2022-03-22	$9.75	$9.75	$9.74	$9.74	$9.74	1,698
2022-03-21	$9.75	$9.75	$9.75	$9.75	$9.75	15,242
2022-03-18	$9.75	$9.76	$9.75	$9.76	$9.76	2,155
2022-03-17	$9.75	$9.75	$9.75	$9.75	$9.75	0
2022-03-16	$9.75	$9.75	$9.75	$9.75	$9.75	8,452
2022-03-15	$9.74	$9.75	$9.74	$9.75	$9.75	28,883
2022-03-14	$9.75	$9.75	$9.75	$9.75	$9.75	1,201
2022-03-11	$9.75	$9.75	$9.74	$9.75	$9.75	319,161
2022-03-10	$9.74	$9.74	$9.72	$9.74	$9.74	40,113
2022-03-09	$9.74	$9.74	$9.74	$9.74	$9.74	19,059
2022-03-08	$9.73	$9.74	$9.73	$9.74	$9.74	2,172
2022-03-07	$9.74	$9.74	$9.73	$9.73	$9.73	34,400
2022-03-04	$9.73	$9.73	$9.73	$9.73	$9.73	4,263
2022-03-03	$9.73	$9.73	$9.73	$9.73	$9.73	13,547
2022-03-02	$9.73	$9.73	$9.73	$9.73	$9.73	120
2022-03-01	$9.72	$9.75	$9.72	$9.74	$9.74	201,336
2022-02-28	$9.71	$9.71	$9.69	$9.70	$9.70	14,482
2022-02-25	$9.73	$9.73	$9.73	$9.73	$9.73	35
2022-02-24	$9.73	$9.73	$9.73	$9.73	$9.73	2,715
2022-02-23	$9.71	$9.71	$9.68	$9.71	$9.71	482,600
2022-02-22	$9.68	$9.70	$9.68	$9.69	$9.69	10,391
2022-02-18	$9.73	$9.73	$9.73	$9.73	$9.73	807
2022-02-17	$9.73	$9.73	$9.73	$9.73	$9.73	3
2022-02-16	$9.73	$9.73	$9.73	$9.73	$9.73	0
2022-02-15	$9.73	$9.73	$9.73	$9.73	$9.73	2
2022-02-14	$9.72	$9.73	$9.72	$9.73	$9.73	5,272
2022-02-11	$9.72	$9.72	$9.72	$9.72	$9.72	12,166
2022-02-10	$9.72	$9.73	$9.72	$9.73	$9.73	592,149
2022-02-09	$9.72	$9.72	$9.72	$9.72	$9.72	38
2022-02-08	$9.71	$9.72	$9.71	$9.72	$9.72	544
2022-02-07	$9.73	$9.73	$9.71	$9.72	$9.72	3,316
2022-02-04	$9.73	$9.73	$9.73	$9.73	$9.73	202
2022-02-03	$9.66	$9.73	$9.66	$9.73	$9.73	3,423
2022-02-02	$9.70	$9.70	$9.70	$9.70	$9.70	23
2022-02-01	$9.76	$9.76	$9.70	$9.70	$9.70	15,962
2022-01-31	$9.70	$9.70	$9.69	$9.70	$9.70	1,813
2022-01-28	$9.68	$9.68	$9.68	$9.68	$9.68	1,100
2022-01-27	$9.63	$9.68	$9.63	$9.68	$9.68	4,243
2022-01-26	$9.66	$9.66	$9.66	$9.66	$9.66	68,218
2022-01-25	$9.66	$9.70	$9.65	$9.70	$9.70	257,281
2022-01-24	$9.66	$9.68	$9.66	$9.66	$9.66	100,084
2022-01-21	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-01-20	$9.72	$9.72	$9.72	$9.72	$9.72	4
2022-01-19	$9.72	$9.72	$9.71	$9.72	$9.72	15,451
2022-01-18	$9.70	$9.70	$9.70	$9.70	$9.70	14
2022-01-14	$9.70	$9.70	$9.70	$9.70	$9.70	218,891
2022-01-13	$9.72	$9.72	$9.72	$9.72	$9.72	18,784
2022-01-12	$9.74	$9.74	$9.71	$9.74	$9.74	255,936
2022-01-11	$9.70	$9.71	$9.70	$9.71	$9.71	637
2022-01-10	$9.74	$9.74	$9.74	$9.74	$9.74	1,512
2022-01-07	$9.73	$9.73	$9.73	$9.73	$9.73	17
2022-01-06	$9.73	$9.73	$9.73	$9.73	$9.73	399
2022-01-05	$9.74	$9.74	$9.74	$9.74	$9.74	4,709
2022-01-04	$9.77	$9.77	$9.72	$9.74	$9.74	24,624
2022-01-03	$9.71	$9.74	$9.71	$9.74	$9.74	46,387
2021-12-31	$9.68	$9.72	$9.68	$9.72	$9.72	1,268
2021-12-30	$9.73	$9.73	$9.73	$9.73	$9.73	107
2021-12-29	$9.74	$9.74	$9.74	$9.74	$9.74	269
2021-12-28	$9.69	$9.74	$9.68	$9.70	$9.70	3,739
2021-12-27	$9.73	$9.73	$9.73	$9.73	$9.73	60
2021-12-23	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-12-22	$9.73	$9.73	$9.73	$9.73	$9.73	40,046
2021-12-21	$9.69	$9.74	$9.69	$9.73	$9.73	2,300
2021-12-20	$9.70	$9.70	$9.70	$9.70	$9.70	224
2021-12-17	$9.72	$9.74	$9.71	$9.72	$9.72	2,082
2021-12-16	$9.69	$9.72	$9.67	$9.72	$9.72	147,060
2021-12-15	$9.70	$9.72	$9.68	$9.72	$9.72	15,089
2021-12-14	$9.72	$9.73	$9.71	$9.73	$9.73	65,738
2021-12-13	$9.71	$9.73	$9.70	$9.72	$9.72	222,472
2021-12-10	$9.75	$9.75	$9.75	$9.75	$9.75	121
2021-12-09	$9.75	$9.77	$9.71	$9.77	$9.77	79,603
2021-12-08	$9.75	$9.78	$9.75	$9.78	$9.78	228,775
2021-12-07	$9.70	$9.81	$9.70	$9.80	$9.80	31,930
2021-12-06	$9.72	$9.76	$9.72	$9.75	$9.75	2,003
2021-12-03	$9.73	$9.73	$9.73	$9.73	$9.73	159
2021-12-02	$9.75	$9.75	$9.70	$9.73	$9.73	2,189
2021-12-01	$9.82	$9.82	$9.82	$9.82	$9.82	11,047
2021-11-30	$9.79	$9.82	$9.75	$9.82	$9.82	7,661
2021-11-29	$9.79	$9.79	$9.79	$9.79	$9.79	150
2021-11-26	$9.81	$9.81	$9.81	$9.81	$9.81	0
2021-11-24	$9.81	$9.81	$9.81	$9.81	$9.81	13
2021-11-23	$9.77	$9.82	$9.77	$9.81	$9.81	9,183
2021-11-22	$9.77	$9.78	$9.77	$9.77	$9.77	2,286
2021-11-19	$9.75	$9.78	$9.75	$9.77	$9.77	38,800
2021-11-18	$9.75	$9.77	$9.75	$9.76	$9.76	58,888
2021-11-17	$9.75	$9.76	$9.75	$9.75	$9.75	7,532
2021-11-16	$9.79	$9.80	$9.78	$9.79	$9.79	5,246
2021-11-15	$9.81	$9.81	$9.81	$9.81	$9.81	0
2021-11-12	$9.76	$9.81	$9.75	$9.81	$9.81	12,876
2021-11-11	$9.79	$9.81	$9.79	$9.81	$9.81	1,948
2021-11-10	$9.75	$9.80	$9.75	$9.80	$9.80	3,972
2021-11-09	$9.80	$9.82	$9.75	$9.81	$9.81	5,341
2021-11-08	$9.77	$9.77	$9.77	$9.77	$9.77	7
2021-11-05	$9.77	$9.77	$9.77	$9.77	$9.77	101
2021-11-04	$9.79	$9.79	$9.79	$9.79	$9.79	101
2021-11-03	$9.77	$9.79	$9.77	$9.79	$9.79	1,887
2021-11-02	$9.80	$9.80	$9.80	$9.80	$9.80	25,893
2021-11-01	$9.75	$9.80	$9.75	$9.80	$9.80	3,790
2021-10-29	$9.77	$9.80	$9.77	$9.79	$9.79	10,706
2021-10-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2021-10-27	$9.80	$9.80	$9.80	$9.80	$9.80	46
2021-10-26	$9.76	$9.80	$9.76	$9.80	$9.80	51,020
2021-10-25	$9.76	$9.76	$9.76	$9.76	$9.76	109
2021-10-22	$9.75	$9.75	$9.75	$9.75	$9.75	2,000
2021-10-21	$9.74	$9.74	$9.74	$9.74	$9.74	100,001
2021-10-20	$9.76	$9.76	$9.76	$9.76	$9.76	52
2021-10-19	$9.69	$9.76	$9.69	$9.76	$9.76	21,361
2021-10-18	$9.70	$9.72	$9.70	$9.72	$9.72	25,257
2021-10-15	$9.70	$9.74	$9.70	$9.74	$9.74	5,627
2021-10-14	$9.75	$9.75	$9.70	$9.70	$9.70	6,479
2021-10-13	$9.70	$9.75	$9.70	$9.75	$9.75	756
2021-10-12	$9.71	$9.71	$9.70	$9.70	$9.70	34,934
2021-10-11	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-10-08	$9.77	$9.77	$9.77	$9.77	$9.77	5
2021-10-07	$9.78	$9.78	$9.75	$9.77	$9.77	1,234
2021-10-06	$9.69	$9.77	$9.69	$9.74	$9.74	17,013
2021-10-05	$9.78	$9.78	$9.78	$9.78	$9.78	59
2021-10-04	$9.78	$9.78	$9.71	$9.78	$9.78	2,507
2021-10-01	$9.77	$9.77	$9.70	$9.76	$9.76	6,826
2021-09-30	$9.69	$9.75	$9.68	$9.70	$9.70	82,236
2021-09-29	$9.69	$9.69	$9.69	$9.69	$9.69	1
2021-09-28	$9.69	$9.69	$9.69	$9.69	$9.69	47
2021-09-27	$9.69	$9.69	$9.69	$9.69	$9.69	100
2021-09-24	$9.65	$9.80	$9.65	$9.77	$9.77	232,954
2021-09-23	$9.65	$9.65	$9.65	$9.65	$9.65	179
2021-09-22	$9.67	$9.67	$9.66	$9.66	$9.66	539
2021-09-21	$9.75	$9.75	$9.67	$9.67	$9.67	591
2021-09-20	$9.65	$9.74	$9.65	$9.66	$9.66	1,538
2021-09-17	$9.67	$9.67	$9.65	$9.65	$9.65	1,717
2021-09-16	$9.77	$9.77	$9.77	$9.77	$9.77	110
2021-09-15	$9.71	$9.77	$9.70	$9.77	$9.77	16,820
2021-09-14	$9.75	$9.80	$9.71	$9.80	$9.80	9,903
2021-09-13	$9.69	$9.86	$9.68	$9.75	$9.75	17,374
2021-09-10	$9.75	$9.76	$9.71	$9.72	$9.72	306,118
2021-09-09	$9.75	$9.79	$9.75	$9.77	$9.77	268,541
2021-09-08	$9.75	$9.82	$9.69	$9.82	$9.82	531,614
2021-09-07	$9.67	$9.73	$9.67	$9.73	$9.73	597
2021-09-03	$9.65	$9.65	$9.65	$9.65	$9.65	133
2021-09-02	$9.65	$9.65	$9.65	$9.65	$9.65	2,900
2021-09-01	$9.69	$9.70	$9.69	$9.70	$9.70	2,289
2021-08-31	$9.63	$9.69	$9.62	$9.67	$9.67	10,220
2021-08-30	$9.70	$9.70	$9.64	$9.69	$9.69	1,161
2021-08-27	$9.63	$9.63	$9.63	$9.63	$9.63	104
2021-08-26	$9.64	$9.64	$9.63	$9.63	$9.63	687
2021-08-25	$9.63	$9.70	$9.60	$9.60	$9.60	112,485
2021-08-24	$9.63	$9.70	$9.63	$9.63	$9.63	16,309
2021-08-23	$9.63	$9.63	$9.63	$9.63	$9.63	10
2021-08-20	$9.63	$9.63	$9.63	$9.63	$9.63	12
2021-08-19	$9.63	$9.63	$9.63	$9.63	$9.63	324
2021-08-18	$9.70	$9.73	$9.65	$9.65	$9.65	22,053
2021-08-17	$9.62	$9.75	$9.62	$9.63	$9.63	29,791
2021-08-16	$9.79	$9.79	$9.79	$9.79	$9.79	8
2021-08-13	$9.79	$9.79	$9.79	$9.79	$9.79	2
2021-08-12	$9.67	$9.79	$9.67	$9.79	$9.79	544
2021-08-11	$9.72	$9.79	$9.67	$9.73	$9.73	3,022
2021-08-10	$9.68	$9.76	$9.68	$9.76	$9.76	2,219
2021-08-09	$9.63	$9.71	$9.63	$9.71	$9.71	1,274
2021-08-06	$9.70	$9.70	$9.70	$9.70	$9.70	26,873
2021-08-05	$9.70	$9.70	$9.70	$9.70	$9.70	73
2021-08-04	$9.71	$9.75	$9.70	$9.70	$9.70	11,741
2021-08-03	$9.72	$9.72	$9.72	$9.72	$9.72	2
2021-08-02	$9.73	$9.73	$9.72	$9.72	$9.72	305,503
2021-07-30	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-07-29	$9.71	$9.71	$9.66	$9.69	$9.69	4,505
2021-07-28	$9.71	$9.77	$9.62	$9.67	$9.67	352,084
2021-07-27	$9.72	$9.72	$9.72	$9.72	$9.72	389
2021-07-26	$9.87	$9.87	$9.82	$9.82	$9.82	342
2021-07-23	$9.73	$9.79	$9.73	$9.79	$9.79	358
2021-07-22	$9.78	$9.78	$9.73	$9.76	$9.76	1,460
2021-07-21	$9.75	$9.75	$9.75	$9.75	$9.75	495
2021-07-20	$9.71	$9.75	$9.71	$9.75	$9.75	50,300
2021-07-19	$9.73	$9.73	$9.73	$9.73	$9.73	100,000
2021-07-16	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-07-15	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-07-14	$9.78	$9.78	$9.73	$9.73	$9.73	1,358
2021-07-13	$9.74	$9.74	$9.71	$9.71	$9.71	1,269
2021-07-12	$9.78	$9.78	$9.74	$9.75	$9.75	148,100
2021-07-09	$9.71	$9.72	$9.66	$9.72	$9.72	13,091
2021-07-08	$9.70	$9.70	$9.70	$9.70	$9.70	384
2021-07-07	$9.67	$9.70	$9.67	$9.70	$9.70	691
2021-07-06	$9.78	$9.78	$9.70	$9.72	$9.72	349,990
2021-07-02	$9.79	$9.79	$9.79	$9.79	$9.79	204
2021-07-01	$9.72	$9.83	$9.72	$9.83	$9.83	41,265
2021-06-30	$9.78	$9.80	$9.75	$9.79	$9.79	16,830
2021-06-29	$9.78	$9.79	$9.72	$9.79	$9.79	7,906
2021-06-28	$9.77	$9.77	$9.74	$9.74	$9.74	944
2021-06-25	$9.80	$9.80	$9.78	$9.78	$9.78	2,050
2021-06-24	$9.78	$9.79	$9.78	$9.79	$9.79	2,007
2021-06-23	$9.80	$9.80	$9.80	$9.80	$9.80	2,382
2021-06-22	$9.79	$9.79	$9.78	$9.78	$9.78	2,600
2021-06-21	$9.95	$10.00	$9.75	$9.80	$9.80	11,184
2021-06-18	$9.73	$9.73	$9.73	$9.73	$9.73	114
2021-06-17	$9.76	$9.76	$9.67	$9.76	$9.76	33,232
2021-06-16	$9.78	$9.78	$9.73	$9.75	$9.75	54,926
2021-06-15	$9.95	$9.95	$9.67	$9.75	$9.75	54,030
2021-06-14	$9.79	$9.79	$9.79	$9.79	$9.79	99
2021-06-11	$9.77	$9.79	$9.77	$9.79	$9.79	17,558
2021-06-10	$9.76	$9.76	$9.76	$9.76	$9.76	125
2021-06-09	$9.75	$9.77	$9.74	$9.76	$9.76	161,221
2021-06-08	$9.75	$9.75	$9.75	$9.75	$9.75	1
2021-06-07	$9.92	$9.92	$9.75	$9.75	$9.75	201
2021-06-04	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-06-03	$9.71	$9.74	$9.71	$9.74	$9.74	606
2021-06-02	$9.77	$9.77	$9.71	$9.74	$9.74	3,207
2021-06-01	$9.71	$9.79	$9.71	$9.73	$9.73	257,751
2021-05-28	$9.78	$9.78	$9.70	$9.70	$9.70	9,900
2021-05-27	$9.78	$9.78	$9.78	$9.78	$9.78	0
2021-05-26	$9.91	$9.91	$9.71	$9.78	$9.78	1,100
2021-05-25	$9.73	$9.73	$9.73	$9.73	$9.73	1,528
2021-05-24	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-05-21	$9.80	$9.80	$9.70	$9.73	$9.73	4,800
2021-05-20	$9.75	$9.75	$9.75	$9.75	$9.75	1
2021-05-19	$9.75	$9.75	$9.75	$9.75	$9.75	1
2021-05-18	$9.75	$9.75	$9.75	$9.75	$9.75	10
2021-05-17	$9.75	$9.75	$9.75	$9.75	$9.75	303
2021-05-14	$9.75	$9.75	$9.75	$9.75	$9.75	53
2021-05-13	$9.74	$9.75	$9.71	$9.75	$9.75	7,900
2021-05-12	$9.76	$9.76	$9.75	$9.75	$9.75	4,650
2021-05-11	$9.79	$9.79	$9.79	$9.79	$9.79	6
2021-05-10	$9.99	$9.99	$9.79	$9.79	$9.79	16,003
2021-05-07	$9.81	$9.97	$9.80	$9.81	$9.81	7,628
2021-05-06	$9.85	$9.85	$9.80	$9.80	$9.80	17,460

FAST Acquisition Corp II - Class A (FZT) News Headlines

Recent FAST Acquisition Corp II - Class A (FZT) News

Similar Companies to FAST Acquisition Corp II - Class A (FZT) in the Shell Companies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Warburg Pincus Capital Corp I B - Class A	WPCB	Shell Companies	Financial Services	650
FinServ Acquisition Corp II - Class A	FSRX	Shell Companies	Financial Services	3
Alussa Energy Acquisition Corp - Class A	ALUS	Shell Companies	Financial Services	1
Jasper Therapeutics Inc - Class A	AMHC	Shell Companies	Financial Services	1
SCVX Corp - Class A	SCVX	Shell Companies	Financial Services	0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War)	DRAYU	Shell Companies	Financial Services	0
GX Acquisition Corp II - Class A	GXII	Shell Companies	Financial Services	0
Digital Transformation Opportunities Corp - Class A	DTOC	Shell Companies	Financial Services	0
BYTE Acquisition Corp - Class A	BYTS	Shell Companies	Financial Services	0
NextGen Acquisition Corp II - Class A	NGCA	Shell Companies	Financial Services	0

FAST Acquisition Corp II - Class A (FZT) Exchange: NYSE