Fast Radius, Inc. - Class A Common Stock (NQ: FSRD )

0.7897 -0.0603 (-7.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 0.8400 0.8534 0.7400 0.7897 395,044 -0.06(-7.09%)
Aug 11, 2022 0.8200 0.8500 0.7407 0.8500 554,486 +0.03(+3.66%)
Aug 10, 2022 0.7220 0.8200 0.6700 0.8200 756,266 +0.10(+13.89%)
Aug 09, 2022 0.6496 1.020 0.6306 0.7200 6,657,636 +0.08(+12.50%)
Aug 08, 2022 0.5900 0.6500 0.5800 0.6400 391,800 +0.05(+9.07%)
Aug 05, 2022 0.5654 0.6032 0.5630 0.5868 68,153 +0.00(+0.67%)
Aug 04, 2022 0.5975 0.6183 0.5501 0.5829 120,275 -0.00(-0.78%)
Aug 03, 2022 0.5647 0.5976 0.5570 0.5875 171,884 +0.01(+2.19%)
Aug 02, 2022 0.5800 0.5880 0.5532 0.5749 86,994 -0.01(-1.32%)
Aug 01, 2022 0.5900 0.5900 0.5400 0.5826 62,030 +0.03(+5.93%)
Jul 29, 2022 0.5700 0.5800 0.5400 0.5500 121,725 +0.02(+3.38%)
Jul 28, 2022 0.5655 0.5826 0.5288 0.5320 94,600 +0.01(+2.29%)
Jul 27, 2022 0.5400 0.5680 0.5062 0.5201 302,863 -0.02(-3.93%)
Jul 26, 2022 0.5500 0.5935 0.5146 0.5414 255,344 -0.02(-3.32%)
Jul 25, 2022 0.5844 0.5844 0.5201 0.5600 160,382 -0.04(-7.05%)
Jul 22, 2022 0.6373 0.6499 0.5646 0.6025 309,553 -0.03(-4.37%)
Jul 21, 2022 0.6600 0.6700 0.6200 0.6300 175,702 -0.03(-4.55%)
Jul 20, 2022 0.6200 0.6826 0.6155 0.6600 180,500 +0.04(+6.11%)
Jul 19, 2022 0.6100 0.6525 0.6048 0.6220 240,469 +0.00(+0.34%)
Jul 18, 2022 0.5991 0.6368 0.5901 0.6199 169,509 -0.01(-0.99%)
Jul 15, 2022 0.6200 0.6600 0.5913 0.6261 73,625 +0.01(+1.10%)
Jul 14, 2022 0.6200 0.6538 0.5901 0.6193 203,147 -0.01(-1.34%)
Jul 13, 2022 0.6600 0.6891 0.6200 0.6277 303,741 -0.05(-7.84%)
Jul 12, 2022 0.7175 0.7222 0.6529 0.6811 245,550 -0.05(-6.66%)
Jul 11, 2022 0.8100 0.8390 0.7290 0.7297 318,141 -0.08(-9.91%)
Jul 08, 2022 0.7700 0.8100 0.7200 0.8100 548,059 +0.11(+15.06%)
Jul 07, 2022 0.7126 0.7700 0.6815 0.7040 783,104 +0.03(+4.39%)
Jul 06, 2022 0.6600 0.7198 0.6200 0.6744 1,268,328 -0.03(-4.05%)
Jul 05, 2022 0.8000 0.8746 0.7000 0.7029 1,900,157 -0.19(-20.91%)
Jul 01, 2022 0.7401 0.9300 0.6600 0.8887 10,413,478 +0.26(+41.15%)
Jun 30, 2022 0.4900 0.6451 0.4608 0.6296 3,464,615 +0.18(+38.92%)
Jun 29, 2022 0.4710 0.4809 0.4378 0.4532 303,969 -0.02(-3.57%)
Jun 28, 2022 0.5200 0.5200 0.4630 0.4700 306,503 -0.05(-8.74%)
Jun 27, 2022 0.4305 0.5300 0.4200 0.5150 702,438 +0.09(+21.03%)
Jun 24, 2022 0.4200 0.4500 0.4200 0.4255 196,663 +0.00(+0.47%)
Jun 23, 2022 0.4400 0.4438 0.4122 0.4235 188,278 -0.02(-3.53%)
Jun 22, 2022 0.4430 0.4498 0.4251 0.4390 270,880 -0.01(-1.22%)
Jun 21, 2022 0.4268 0.4500 0.4210 0.4444 336,079 +0.00(+1.00%)
Jun 17, 2022 0.4200 0.4700 0.4108 0.4400 251,713 +0.01(+2.28%)
Jun 16, 2022 0.4281 0.4408 0.4100 0.4302 312,351 -0.01(-1.33%)
Jun 15, 2022 0.4500 0.4799 0.4212 0.4360 1,229,887 -0.05(-9.54%)
Jun 14, 2022 0.3910 0.8000 0.3800 0.4820 6,825,417 +0.12(+31.66%)
Jun 13, 2022 0.4000 0.4000 0.3626 0.3661 588,658 -0.05(-12.65%)
Jun 10, 2022 0.4000 0.4447 0.3800 0.4191 553,103 +0.02(+4.77%)
Jun 09, 2022 0.4300 0.4409 0.3823 0.4000 533,149 -0.03(-6.56%)
Jun 08, 2022 0.3900 0.4462 0.3800 0.4281 426,801 +0.03(+7.00%)
Jun 07, 2022 0.4676 0.4676 0.3900 0.4001 428,885 -0.03(-6.93%)
Jun 06, 2022 0.4500 0.4544 0.4021 0.4299 280,373 -0.02(-4.47%)
Jun 03, 2022 0.5100 0.5367 0.4101 0.4500 838,953 -0.08(-15.09%)
Jun 02, 2022 0.5200 0.5408 0.5000 0.5300 181,134 -0.01(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.