FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	116.33	117.39	114.33	114.76	114.76	-4.89%	1,632,960
Mar 11, 2026	123.08	124.02	117.51	120.66	120.66	-2.47%	1,244,508
Mar 10, 2026	125.31	128.40	121.50	123.71	123.71	-1.54%	1,288,262
Mar 9, 2026	122.71	127.21	117.13	125.65	125.65	-1.57%	1,335,474
Mar 6, 2026	126.75	127.95	121.25	127.66	127.66	-4.02%	1,151,023
Mar 5, 2026	133.14	137.50	130.33	133.00	133.00	-1.62%	864,155
Mar 4, 2026	134.13	136.22	131.77	135.19	135.19	1.72%	670,280
Mar 3, 2026	126.30	135.45	124.01	132.91	132.91	-0.50%	1,862,798
Mar 2, 2026	128.44	136.09	126.86	133.58	133.58	-0.90%	1,108,377
Feb 27, 2026	137.95	139.52	131.18	134.79	134.79	-5.99%	1,176,264
Feb 26, 2026	139.45	144.74	139.27	143.38	143.38	3.80%	779,187
Feb 25, 2026	133.77	138.61	133.10	138.13	138.13	5.01%	970,184
Feb 24, 2026	128.22	133.16	126.00	131.54	131.54	1.18%	1,304,667
Feb 23, 2026	141.78	144.05	129.11	130.00	130.00	-9.87%	1,933,293
Feb 20, 2026	140.75	144.36	138.07	144.23	144.23	1.80%	782,282
Feb 19, 2026	141.59	143.60	138.31	141.68	141.68	-2.58%	594,543
Feb 18, 2026	143.48	146.86	142.93	145.43	145.43	2.24%	428,517
Feb 17, 2026	139.82	143.85	139.50	142.24	142.24	3.06%	614,439
Feb 13, 2026	137.41	140.00	134.79	138.01	138.01	-0.14%	850,844
Feb 12, 2026	148.50	150.18	136.17	138.21	138.21	-6.15%	1,097,727
Feb 11, 2026	155.26	157.52	146.85	147.27	147.27	-4.49%	1,024,865
Feb 10, 2026	155.49	160.38	150.46	154.19	154.19	-2.16%	683,561
Feb 9, 2026	159.00	161.66	157.33	157.59	157.59	-1.72%	410,508
Feb 6, 2026	156.81	161.21	156.74	160.34	160.34	5.29%	708,221
Feb 5, 2026	158.18	159.20	151.40	152.28	152.28	-3.64%	788,953
Feb 4, 2026	154.62	160.17	153.53	158.04	158.04	2.19%	785,949
Feb 3, 2026	156.74	160.18	151.41	154.65	154.65	-2.58%	896,353
Feb 2, 2026	154.25	159.50	152.00	158.74	158.74	3.05%	590,239
Jan 30, 2026	153.52	155.88	150.45	154.04	154.04	-0.54%	649,400
Jan 29, 2026	152.63	155.76	150.34	154.88	154.88	3.01%	732,942
Jan 28, 2026	149.67	152.20	148.46	150.35	150.35	-0.16%	667,105
Jan 27, 2026	153.53	153.99	149.20	150.59	150.59	-2.23%	703,700
Jan 26, 2026	151.46	155.28	151.34	154.03	154.03	1.85%	458,302
Jan 23, 2026	155.01	155.30	149.61	151.23	151.23	-4.19%	892,824
Jan 22, 2026	156.75	159.97	156.47	157.85	157.85	2.00%	646,332
Jan 21, 2026	154.43	158.00	153.00	154.75	154.75	1.35%	970,201
Jan 20, 2026	156.83	160.90	151.86	152.69	152.69	-6.83%	1,097,581
Jan 16, 2026	163.57	166.80	162.51	163.89	163.89	0.31%	562,607
Jan 15, 2026	161.99	166.43	161.99	163.38	163.38	0.85%	936,280
Jan 14, 2026	160.82	162.00	157.46	162.00	162.00	-0.37%	1,088,301
Jan 13, 2026	171.04	171.45	161.64	162.60	162.60	-5.61%	1,437,921
Jan 12, 2026	170.00	172.96	168.00	172.26	172.26	-2.39%	924,672
Jan 9, 2026	178.90	180.58	176.48	176.48	176.48	-1.13%	356,329
Jan 8, 2026	174.03	181.50	173.66	178.50	178.50	1.69%	522,253
Jan 7, 2026	182.38	182.57	174.87	175.53	175.53	-4.32%	762,705
Jan 6, 2026	179.41	184.40	179.37	183.46	183.46	1.52%	475,443
Jan 5, 2026	168.68	184.20	168.52	180.71	180.71	6.52%	986,404
Jan 2, 2026	169.24	170.25	164.23	169.65	169.65	0.78%	676,563
Dec 31, 2025	172.54	173.07	168.19	168.33	168.33	-2.27%	385,750
Dec 30, 2025	174.09	174.17	171.95	172.24	172.24	-0.84%	295,428