| 名前 | FAST Acquisition Corp. Class A Common Stock |
| ティッカー | FST |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.28 | 11.25 | 11.25 | 11.26 | 710700.0 | 11.26 |
| 2021-02-12 | 11.37 | 11.25 | 11.26 | 11.28 | 721800.0 | 11.28 |
| 2021-02-11 | 11.44 | 11.24 | 11.27 | 11.4 | 761100.0 | 11.4 |
| 2021-02-10 | 11.36 | 11.15 | 11.19 | 11.35 | 1034800.0 | 11.35 |
| 2021-02-09 | 11.35 | 11.07 | 11.2 | 11.22 | 1268700.0 | 11.22 |
| 2021-02-08 | 11.3 | 11.15 | 11.2 | 11.27 | 826400.0 | 11.27 |
| 2021-02-05 | 11.33 | 11.0 | 11.0 | 11.31 | 1690800.0 | 11.31 |
| 2021-02-04 | 11.02 | 10.9 | 10.99 | 10.97 | 1330800.0 | 10.97 |
| 2021-02-03 | 11.31 | 10.97 | 11.25 | 11.0 | 1700400.0 | 11.0 |
| 2021-02-02 | 11.74 | 11.02 | 11.28 | 11.11 | 2979000.0 | 11.11 |
| 2021-02-01 | 11.3 | 10.62 | 11.28 | 11.09 | 8455800.0 | 11.09 |
| 2021-01-29 | 10.65 | 10.44 | 10.44 | 10.58 | 137000.0 | 10.58 |
| 2021-01-28 | 10.56 | 10.4 | 10.51 | 10.56 | 419400.0 | 10.56 |
| 2021-01-27 | 10.64 | 10.3 | 10.53 | 10.64 | 327100.0 | 10.64 |
| 2021-01-26 | 10.9 | 10.65 | 10.7 | 10.69 | 428300.0 | 10.69 |
| 2021-01-25 | 10.8 | 10.6 | 10.8 | 10.68 | 249800.0 | 10.68 |
| 2021-01-22 | 10.73 | 10.6 | 10.6 | 10.73 | 170300.0 | 10.73 |
| 2021-01-21 | 10.75 | 10.65 | 10.72 | 10.69 | 229800.0 | 10.69 |
| 2021-01-20 | 10.76 | 10.57 | 10.72 | 10.73 | 316300.0 | 10.73 |
| 2021-01-19 | 10.95 | 10.63 | 10.91 | 10.8 | 557200.0 | 10.8 |
| 2021-01-15 | 11.3 | 10.83 | 11.3 | 11.0 | 1708700.0 | 11.0 |
| 2021-01-14 | 12.45 | 10.35 | 10.5 | 11.3 | 4861200.0 | 11.3 |
| 2021-01-13 | 10.49 | 10.37 | 10.39 | 10.46 | 554000.0 | 10.46 |
| 2021-01-12 | 10.34 | 10.05 | 10.3 | 10.33 | 333900.0 | 10.33 |
| 2021-01-11 | 10.34 | 10.25 | 10.28 | 10.25 | 334800.0 | 10.25 |
| 2021-01-08 | 10.34 | 10.2 | 10.21 | 10.21 | 192000.0 | 10.21 |
| 2021-01-07 | 10.35 | 10.22 | 10.34 | 10.28 | 160200.0 | 10.28 |
| 2021-01-06 | 10.27 | 10.2 | 10.22 | 10.27 | 237200.0 | 10.27 |
| 2021-01-05 | 10.22 | 10.15 | 10.2 | 10.2 | 159000.0 | 10.2 |
| 2021-01-04 | 10.39 | 10.05 | 10.3 | 10.2 | 195500.0 | 10.2 |
| 2020-12-31 | 10.4 | 10.16 | 10.35 | 10.24 | 269100.0 | 10.24 |
| 2020-12-30 | 10.2 | 10.13 | 10.16 | 10.17 | 298500.0 | 10.17 |
| 2020-12-29 | 10.15 | 10.01 | 10.15 | 10.06 | 277500.0 | 10.06 |
| 2020-12-28 | 10.17 | 9.93 | 10.17 | 10.12 | 139000.0 | 10.12 |
| 2020-12-24 | 10.2 | 10.05 | 10.19 | 10.12 | 40700.0 | 10.12 |
| 2020-12-23 | 10.16 | 10.06 | 10.06 | 10.15 | 127500.0 | 10.15 |
| 2020-12-22 | 10.15 | 9.95 | 10.05 | 10.08 | 198800.0 | 10.08 |
| 2020-12-21 | 10.1 | 9.96 | 10.02 | 10.0 | 76700.0 | 10.0 |
| 2020-12-18 | 10.01 | 9.93 | 9.97 | 9.96 | 33400.0 | 9.96 |
| 2020-12-17 | 10.02 | 9.93 | 9.98 | 10.0 | 37600.0 | 10.0 |
| 2020-12-16 | 10.02 | 9.92 | 9.92 | 9.95 | 37000.0 | 9.95 |
| 2020-12-15 | 10.02 | 9.91 | 9.95 | 9.93 | 199200.0 | 9.93 |
| 2020-12-14 | 10.05 | 9.94 | 10.02 | 9.97 | 140800.0 | 9.97 |
| 2020-12-11 | 10.09 | 10.0 | 10.02 | 10.01 | 150600.0 | 10.01 |
| 2020-12-10 | 10.05 | 9.96 | 10.01 | 10.03 | 47200.0 | 10.03 |
| 2020-12-09 | 10.05 | 9.97 | 10.05 | 10.0 | 86500.0 | 10.0 |
| 2020-12-08 | 10.05 | 9.88 | 9.98 | 9.97 | 208400.0 | 9.97 |
| 2020-12-07 | 10.0 | 9.85 | 9.95 | 9.95 | 113900.0 | 9.95 |
| 2020-12-04 | 9.85 | 9.77 | 9.79 | 9.85 | 153800.0 | 9.85 |
| 2020-12-03 | 9.8 | 9.78 | 9.79 | 9.79 | 27400.0 | 9.79 |
| 2020-12-02 | 9.83 | 9.74 | 9.74 | 9.78 | 89000.0 | 9.78 |
| 2020-12-01 | 9.95 | 9.72 | 9.95 | 9.8 | 77900.0 | 9.8 |
| 2020-11-30 | 9.91 | 9.66 | 9.9 | 9.83 | 144200.0 | 9.83 |
| 2020-11-27 | 9.85 | 9.75 | 9.78 | 9.85 | 24300.0 | 9.85 |
| 2020-11-25 | 9.81 | 9.72 | 9.73 | 9.8 | 34100.0 | 9.8 |
| 2020-11-24 | 9.82 | 9.68 | 9.75 | 9.8 | 52500.0 | 9.8 |
| 2020-11-23 | 9.8 | 9.7 | 9.8 | 9.76 | 30100.0 | 9.76 |
| 2020-11-20 | 9.82 | 9.75 | 9.82 | 9.77 | 5000.0 | 9.77 |
| 2020-11-19 | 9.82 | 9.72 | 9.82 | 9.82 | 18000.0 | 9.82 |
| 2020-11-18 | 9.83 | 9.73 | 9.8 | 9.8 | 101800.0 | 9.8 |
| 2020-11-17 | 9.75 | 9.66 | 9.68 | 9.72 | 12000.0 | 9.72 |
| 2020-11-16 | 9.76 | 9.69 | 9.69 | 9.72 | 2900.0 | 9.72 |
| 2020-11-13 | 9.8 | 9.7 | 9.8 | 9.71 | 29400.0 | 9.71 |
| 2020-11-12 | 9.8 | 9.64 | 9.67 | 9.78 | 59500.0 | 9.78 |
| 2020-11-11 | 9.69 | 9.65 | 9.65 | 9.69 | 325900.0 | 9.69 |
| 2020-11-10 | 9.71 | 9.65 | 9.71 | 9.66 | 25100.0 | 9.66 |
| 2020-11-09 | 9.7 | 9.65 | 9.7 | 9.7 | 541000.0 | 9.7 |
| 2020-11-06 | 9.73 | 9.64 | 9.73 | 9.65 | 149100.0 | 9.65 |
| 2020-11-05 | 9.74 | 9.6 | 9.74 | 9.65 | 56800.0 | 9.65 |
| 2020-11-04 | 9.65 | 9.6 | 9.64 | 9.6 | 27800.0 | 9.6 |
| 2020-11-03 | 9.73 | 9.59 | 9.67 | 9.62 | 15200.0 | 9.62 |
| 2020-11-02 | 9.68 | 9.6 | 9.68 | 9.6 | 32900.0 | 9.6 |
| 2020-10-30 | 9.64 | 9.6 | 9.62 | 9.62 | 339700.0 | 9.62 |
| 2020-10-29 | 9.63 | 9.61 | 9.62 | 9.62 | 28600.0 | 9.62 |
| 2020-10-28 | 9.64 | 9.61 | 9.63 | 9.61 | 82700.0 | 9.61 |
| 2020-10-27 | 9.65 | 9.6 | 9.61 | 9.64 | 45900.0 | 9.64 |
| 2020-10-26 | 9.65 | 9.63 | 9.65 | 9.63 | 305700.0 | 9.63 |
| 2020-10-23 | 9.7 | 9.6 | 9.7 | 9.63 | 23500.0 | 9.63 |
| 2020-10-22 | 9.69 | 9.59 | 9.69 | 9.64 | 62100.0 | 9.64 |
| 2020-10-21 | 9.7 | 9.64 | 9.7 | 9.67 | 66300.0 | 9.67 |
| 2020-10-20 | 9.69 | 9.66 | 9.69 | 9.69 | 12100.0 | 9.69 |
| 2020-10-19 | 9.73 | 9.62 | 9.73 | 9.67 | 147400.0 | 9.67 |
| 2020-10-16 | 9.68 | 9.59 | 9.68 | 9.61 | 94100.0 | 9.61 |
| 2020-10-15 | 9.7 | 9.61 | 9.7 | 9.61 | 86400.0 | 9.61 |
| 2020-10-14 | 9.65 | 9.64 | 9.65 | 9.64 | 45500.0 | 9.64 |
| 2020-10-13 | 9.75 | 9.63 | 9.75 | 9.64 | 21700.0 | 9.64 |
| 2020-10-12 | 9.75 | 9.6 | 9.75 | 9.7 | 367000.0 | 9.7 |