Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2022 0.7300 0.7400 0.6625 0.7025 215,744 -0.03(-3.78%)
Aug 31, 2022 0.6500 0.7301 0.6201 0.7301 249,635 +0.09(+13.72%)
Aug 30, 2022 0.6050 0.6500 0.5800 0.6420 163,866 +0.04(+7.00%)
Aug 29, 2022 0.5900 0.6158 0.5605 0.6000 101,432 +0.00(+0.20%)
Aug 26, 2022 0.6001 0.6200 0.5600 0.5988 246,754 +0.01(+1.89%)
Aug 25, 2022 0.5728 0.6391 0.5600 0.5877 192,920 +0.02(+3.83%)
Aug 24, 2022 0.5700 0.5864 0.5660 0.5660 152,926 -0.00(-0.02%)
Aug 23, 2022 0.6400 0.6600 0.5660 0.5661 267,360 -0.06(-9.28%)
Aug 22, 2022 0.6300 0.6498 0.6220 0.6240 65,663 -0.02(-3.66%)
Aug 19, 2022 0.6500 0.6900 0.6350 0.6477 109,360 -0.00(-0.38%)
Aug 18, 2022 0.6877 0.7200 0.5950 0.6502 276,395 -0.05(-7.11%)
Aug 17, 2022 0.7055 0.7526 0.6660 0.7000 360,261 -0.01(-1.46%)
Aug 16, 2022 0.7700 0.7666 0.6823 0.7104 249,582 -0.05(-6.86%)
Aug 15, 2022 0.7600 0.7976 0.7300 0.7627 133,963 -0.03(-3.42%)
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.