Skip to main content

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 (%)
Mar 31, 2022 1.550 1.590 1.450 1.490 552,053 -0.03(-1.97%)
Mar 30, 2022 1.850 1.900 1.350 1.520 2,878,750 -0.73(-32.44%)
Mar 29, 2022 2.280 2.440 2.180 2.250 676,173 -0.16(-6.64%)
Mar 28, 2022 2.240 2.600 2.150 2.410 1,570,067 +0.15(+6.64%)
Mar 25, 2022 2.140 2.290 2.000 2.260 1,124,904 +0.03(+1.35%)
Mar 24, 2022 2.150 2.700 1.980 2.230 11,655,569 +0.33(+17.37%)
Mar 23, 2022 1.830 1.900 1.710 1.900 438,882 +0.11(+6.15%)
Mar 22, 2022 1.680 1.840 1.630 1.790 581,238 +0.12(+7.19%)
Mar 21, 2022 1.540 1.725 1.450 1.670 756,352 +0.33(+24.63%)
Mar 18, 2022 1.570 1.750 1.340 1.340 1,033,461 -0.26(-16.25%)
Mar 17, 2022 1.550 1.600 1.470 1.600 298,284 +0.06(+3.90%)
Mar 16, 2022 1.480 1.570 1.440 1.540 193,895 +0.01(+0.65%)
Mar 15, 2022 1.400 1.530 1.400 1.530 236,062 +0.10(+6.99%)
Mar 14, 2022 1.570 1.620 1.410 1.430 366,117 -0.16(-10.06%)
Mar 11, 2022 1.710 1.770 1.550 1.590 331,551 -0.13(-7.56%)
Mar 10, 2022 1.700 1.820 1.660 1.720 369,205 -0.03(-1.71%)
Mar 09, 2022 1.700 1.870 1.640 1.750 968,840 +0.09(+5.42%)
Mar 08, 2022 1.670 1.730 1.580 1.660 277,990 -0.07(-4.05%)
Mar 07, 2022 1.700 1.810 1.560 1.730 571,363 -0.01(-0.57%)
Mar 04, 2022 1.830 1.840 1.700 1.740 266,081 -0.07(-3.87%)
Mar 03, 2022 1.940 2.006 1.770 1.810 289,671 -0.16(-8.12%)
Mar 02, 2022 1.900 2.050 1.850 1.970 352,590 -0.01(-0.51%)
Mar 01, 2022 2.060 2.063 1.810 1.980 477,480 -0.10(-4.81%)
Feb 28, 2022 2.270 2.279 2.000 2.080 738,843 -0.22(-9.57%)
Feb 25, 2022 2.430 2.740 2.220 2.300 988,211 -0.17(-6.88%)
Feb 24, 2022 2.220 2.570 1.910 2.470 831,077 -0.27(-9.85%)
Feb 23, 2022 2.950 3.190 2.620 2.740 798,770 -0.31(-10.16%)
Feb 22, 2022 2.890 3.279 2.620 3.050 1,542,893 -0.03(-0.97%)
Feb 18, 2022 3.080 0 -0.72(-18.95%)
Feb 17, 2022 3.450 4.930 3.300 3.800 1,255,365 +0.55(+16.92%)
Feb 16, 2022 3.070 3.505 2.660 3.250 292,876 +0.06(+1.88%)
Feb 15, 2022 3.060 3.270 2.524 3.190 852,100 +0.18(+5.98%)
Feb 14, 2022 3.490 3.820 2.680 3.010 434,048 -0.71(-19.09%)
Feb 11, 2022 4.430 4.430 3.410 3.720 245,366 -0.82(-18.06%)
Feb 10, 2022 4.950 5.162 4.540 4.540 185,039 -0.53(-10.45%)
Feb 09, 2022 6.100 6.100 4.930 5.070 285,792 -1.13(-18.23%)
Feb 08, 2022 6.870 6.870 5.868 6.200 69,724 -0.54(-8.01%)
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.