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

0.1400 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 17, 2022 0.1400 0 -0.07(-33.33%)
Nov 16, 2022 0.1485 0.2470 0.1455 0.2100 181,021,584 +0.11(+106.29%)
Nov 15, 2022 0.1890 0.1890 0.0901 0.1018 18,913,612 -0.09(-47.79%)
Nov 14, 2022 0.1902 0.2124 0.1902 0.1950 4,735,104 -0.05(-19.75%)
Nov 11, 2022 0.2750 0.3068 0.1810 0.2430 26,910,858 -0.02(-6.83%)
Nov 10, 2022 0.1672 0.3290 0.1672 0.2608 107,696,400 +0.16(+156.19%)
Nov 09, 2022 0.1533 0.1593 0.0935 0.1018 4,846,284 -0.07(-40.47%)
Nov 08, 2022 0.1700 0.1900 0.1500 0.1710 3,959,799 -0.12(-40.93%)
Nov 07, 2022 0.3100 0.3100 0.2750 0.2895 56,313 -0.02(-6.61%)
Nov 04, 2022 0.3447 0.3447 0.2972 0.3100 64,441 +0.01(+3.30%)
Nov 03, 2022 0.3100 0.3100 0.2901 0.3001 50,203 +0.00(+0.00%)
Nov 02, 2022 0.3200 0.3200 0.3000 0.3001 54,118 -0.01(-3.19%)
Nov 01, 2022 0.2995 0.3200 0.2766 0.3100 143,682 +0.02(+8.66%)
Oct 31, 2022 0.3017 0.3017 0.2750 0.2853 149,061 -0.00(-0.83%)
Oct 28, 2022 0.2800 0.3000 0.2702 0.2877 109,703 +0.01(+4.01%)
Oct 27, 2022 0.3300 0.3300 0.2644 0.2766 353,058 -0.04(-11.54%)
Oct 26, 2022 0.3044 0.3295 0.3044 0.3127 189,476 -0.01(-3.78%)
Oct 25, 2022 0.3675 0.3788 0.3201 0.3250 508,660 -0.02(-7.14%)
Oct 24, 2022 0.3900 0.3900 0.3388 0.3500 192,313 -0.05(-12.50%)
Oct 21, 2022 0.3800 0.4000 0.3688 0.4000 30,278 +0.00(+0.00%)
Oct 20, 2022 0.3800 0.4000 0.3572 0.4000 108,294 +0.02(+5.26%)
Oct 19, 2022 0.4232 0.4232 0.3800 0.3800 83,431 -0.03(-7.79%)
Oct 18, 2022 0.4247 0.4398 0.4102 0.4121 69,881 -0.01(-3.40%)
Oct 17, 2022 0.4250 0.4500 0.4100 0.4266 97,696 -0.00(-0.77%)
Oct 14, 2022 0.4000 0.4500 0.3957 0.4299 141,830 +0.01(+2.67%)
Oct 13, 2022 0.3807 0.4400 0.3806 0.4187 239,165 -0.02(-4.75%)
Oct 12, 2022 0.3911 0.4599 0.3911 0.4396 250,038 +0.04(+11.12%)
Oct 11, 2022 0.4102 0.4104 0.3900 0.3956 30,383 -0.00(-1.22%)
Oct 10, 2022 0.4091 0.4098 0.3902 0.4005 64,993 -0.01(-2.34%)
Oct 07, 2022 0.4300 0.4300 0.4010 0.4101 71,712 +0.00(+0.02%)
Oct 06, 2022 0.4000 0.4242 0.4000 0.4100 87,179 -0.00(-0.02%)
Oct 05, 2022 0.4200 0.4300 0.4000 0.4101 98,504 +0.00(+1.21%)
Oct 04, 2022 0.4200 0.4300 0.3995 0.4052 123,108 +0.00(+0.75%)
Oct 03, 2022 0.4190 0.4200 0.3900 0.4022 83,014 +0.00(+0.02%)
Sep 30, 2022 0.3900 0.4200 0.3810 0.4021 82,196 -0.00(-0.72%)
Sep 29, 2022 0.3900 0.4100 0.3800 0.4050 451,732 +0.03(+6.58%)
Sep 28, 2022 0.3800 0.4050 0.3800 0.3800 105,766 -0.01(-3.70%)
Sep 27, 2022 0.4018 0.4025 0.3772 0.3946 146,960 -0.01(-1.79%)
Sep 26, 2022 0.4000 0.4150 0.3900 0.4018 121,020 -0.01(-2.12%)
Sep 23, 2022 0.4085 0.4200 0.3853 0.4105 205,309 -0.01(-2.01%)
Sep 22, 2022 0.4400 0.4400 0.4101 0.4189 157,104 -0.02(-4.80%)
Sep 21, 2022 0.4400 0.4400 0.4200 0.4400 158,602 -0.01(-1.90%)
Sep 20, 2022 0.4100 0.4590 0.4029 0.4485 468,764 +0.03(+6.71%)
Sep 19, 2022 0.5000 0.5000 0.4203 0.4203 410,964 -0.05(-11.52%)
Sep 16, 2022 0.5100 0.5390 0.4701 0.4750 1,056,104 -0.04(-7.66%)
Sep 15, 2022 0.6000 0.6056 0.5100 0.5144 3,321,055 -0.01(-1.91%)
Sep 14, 2022 0.5800 0.7500 0.5244 0.5244 1,286,143 -0.02(-3.80%)
Sep 13, 2022 0.6300 0.6264 0.5366 0.5451 150,060 -0.09(-13.65%)
Sep 12, 2022 0.6645 0.6645 0.6125 0.6313 92,915 -0.01(-0.83%)
Sep 09, 2022 0.6693 0.6790 0.6202 0.6366 105,963 -0.01(-1.04%)
Sep 08, 2022 0.6500 0.6799 0.6400 0.6433 126,654 -0.02(-2.87%)
Sep 07, 2022 0.7000 0.7345 0.6510 0.6623 93,242 -0.06(-8.72%)
Sep 06, 2022 0.6600 0.7400 0.6205 0.7256 180,636 +0.05(+6.75%)
Sep 02, 2022 0.7141 0.7141 0.6433 0.6797 68,145 -0.02(-3.25%)
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.