FAST Acquisition Corp. II
FZTNYSEFinancial Services
$7.76
$-3.47(-30.90%)
Market Cap$98504664
P/E Ratio—
52W High$15.27
52W Low$7.17
FAST Acquisition Corp. II（FZT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fzt · 日线历史（复权）· FMP · 截至 2023年10月5日
5-Year High5Y
$15.27
Sep 26, 2023
-49.2% from here
5-Year Low5Y
$7.17
Oct 5, 2023
+8.2% from low
IPO Priceadj.
—
May 6, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FZT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 5, 2023 | $11.03 | $11.93 | $7.17 | $7.76 | $7.76 | 49K | -29.65% |
| Oct 4, 2023 | $13.20 | $13.20 | $10.50 | $11.23 | $11.23 | 105K | -14.92% |
| Oct 3, 2023 | $13.28 | $13.50 | $12.19 | $12.87 | $12.87 | 17K | -3.09% |
| Oct 2, 2023 | $12.30 | $12.30 | $12.00 | $12.25 | $12.25 | 14K | -0.41% |
| Sep 29, 2023 | $13.08 | $13.19 | $12.16 | $12.35 | $12.35 | 16K | -5.58% |
| Sep 28, 2023 | $13.20 | $13.30 | $12.50 | $13.16 | $13.16 | 33K | -0.30% |
| Sep 27, 2023 | $13.41 | $13.75 | $12.15 | $13.29 | $13.29 | 74K | -0.89% |
| Sep 26, 2023 | $10.89 | $15.27 | $10.68 | $13.69 | $13.69 | 434K | +25.71% |
| Sep 25, 2023 | $10.57 | $10.94 | $10.57 | $10.64 | $10.64 | 12K | +0.66% |
| Sep 22, 2023 | $10.74 | $10.99 | $10.50 | $10.50 | $10.50 | 56K | -2.23% |
| Sep 21, 2023 | $10.66 | $10.66 | $10.29 | $10.66 | $10.66 | 26K | +0.00% |
| Sep 20, 2023 | $10.66 | $10.66 | $10.00 | $10.61 | $10.61 | 327K | -0.47% |
| Sep 19, 2023 | $10.65 | $10.67 | $10.63 | $10.66 | $10.66 | 184K | +0.09% |
| Sep 18, 2023 | $10.68 | $10.73 | $10.63 | $10.68 | $10.68 | 225K | -0.05% |
| Sep 15, 2023 | $10.70 | $10.70 | $10.63 | $10.65 | $10.65 | 16K | -0.47% |
| Sep 14, 2023 | $10.70 | $10.75 | $10.62 | $10.65 | $10.65 | 63K | -0.47% |
| Sep 13, 2023 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1K | -0.00% |
| Sep 12, 2023 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 1K | +0.09% |
| Sep 11, 2023 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 3K | +0.28% |
| Sep 8, 2023 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3K | +0.00% |
Showing 1–20 of 585 records
Annual Stock Price Performance · FZT
Jan 1 → Dec 31 · 3 years2023-22.7%$10.04 → $7.76
-22.7%
2022+3.1%$9.71 → $10.01
+3.1%
2021-0.4%$9.76 → $9.72
-0.4%
Best Year2022 · +3.1%
Worst Year2023 · -22.7%
Positive Years1 / 3
Avg Annual Return-6.7%
3Y Total Return-20.5%
3Y CAGR~-7.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
FAST Acquisition Corp. II（FZT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FZT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FZT 历史股价FMP 日线复权 OHLCV