FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	54.23	54.38	53.75	53.76	53.76	-0.37%	121,186
Mar 16, 2026	54.21	54.28	53.88	53.96	53.96	0.06%	146,610
Mar 13, 2026	53.79	54.09	53.79	53.93	53.93	0.63%	97,022
Mar 12, 2026	53.31	53.94	53.24	53.59	53.59	-0.22%	110,689
Mar 11, 2026	54.24	54.24	53.46	53.71	53.71	-1.14%	296,790
Mar 10, 2026	54.28	54.78	53.96	54.33	54.33	-0.15%	180,843
Mar 9, 2026	54.01	54.49	53.59	54.41	54.41	0.28%	219,571
Mar 6, 2026	53.69	54.29	53.57	54.26	54.26	0.31%	194,596
Mar 5, 2026	54.81	54.81	53.84	54.09	54.09	-2.13%	529,908
Mar 4, 2026	55.58	55.64	55.04	55.27	55.27	-0.63%	213,135
Mar 3, 2026	55.79	55.94	55.15	55.62	55.62	-0.93%	303,616
Mar 2, 2026	56.61	56.68	56.12	56.14	56.14	-1.34%	209,290
Feb 27, 2026	56.24	56.93	56.24	56.91	56.91	1.34%	245,646
Feb 26, 2026	56.43	56.65	56.00	56.15	56.15	-0.14%	141,783
Feb 25, 2026	56.49	56.49	55.80	56.23	56.23	-0.76%	176,362
Feb 24, 2026	56.21	56.66	56.01	56.66	56.66	0.87%	165,152
Feb 23, 2026	55.40	56.28	55.40	56.17	56.17	1.21%	120,666
Feb 20, 2026	55.28	55.53	55.12	55.50	55.50	0.20%	87,320
Feb 19, 2026	55.62	56.04	55.23	55.39	55.39	-0.25%	183,319
Feb 18, 2026	55.66	55.93	55.41	55.53	55.53	-0.47%	304,585
Feb 17, 2026	56.63	56.80	55.48	55.79	55.79	-1.38%	188,970
Feb 13, 2026	56.25	56.87	56.06	56.57	56.57	0.32%	232,470
Feb 12, 2026	55.75	56.81	55.75	56.39	56.39	1.33%	362,428
Feb 11, 2026	54.94	55.88	54.80	55.65	55.65	1.24%	232,352
Feb 10, 2026	55.21	55.45	54.93	54.97	54.97	-0.61%	181,883
Feb 9, 2026	55.71	55.87	55.02	55.31	55.31	-0.84%	361,696
Feb 6, 2026	55.02	55.85	55.02	55.78	55.78	1.31%	267,783
Feb 5, 2026	55.35	55.50	54.85	55.06	55.06	0.13%	304,148
Feb 4, 2026	54.59	55.27	54.59	54.99	54.99	0.99%	523,577
Feb 3, 2026	53.42	54.73	53.42	54.45	54.45	1.57%	212,490
Feb 2, 2026	52.96	53.69	52.73	53.61	53.61	1.42%	372,702
Jan 30, 2026	52.22	52.86	52.01	52.86	52.86	1.30%	192,894
Jan 29, 2026	52.14	52.48	52.07	52.18	52.18	0.04%	175,557
Jan 28, 2026	52.53	52.76	51.97	52.16	52.16	-0.95%	199,728
Jan 27, 2026	52.44	52.69	52.20	52.66	52.66	0.32%	232,922
Jan 26, 2026	52.62	52.80	52.37	52.49	52.49	-0.13%	179,753
Jan 23, 2026	52.29	52.57	52.28	52.56	52.56	0.61%	162,801
Jan 22, 2026	52.30	52.41	52.13	52.24	52.24	-0.15%	187,912
Jan 21, 2026	52.05	52.39	51.81	52.32	52.32	0.33%	132,256
Jan 20, 2026	51.93	52.22	51.59	52.15	52.15	0.23%	264,582
Jan 16, 2026	51.96	52.08	51.71	52.03	52.03	-0.12%	277,985
Jan 15, 2026	51.96	52.17	51.84	52.09	52.09	0.15%	194,575
Jan 14, 2026	51.41	52.07	51.41	52.01	52.01	1.21%	329,351
Jan 13, 2026	50.88	51.43	50.80	51.39	51.39	1.00%	188,582
Jan 12, 2026	50.43	50.96	50.34	50.88	50.88	1.25%	169,758
Jan 9, 2026	49.72	50.30	49.70	50.25	50.25	1.03%	200,531
Jan 8, 2026	48.64	49.91	48.60	49.74	49.74	2.26%	145,929
Jan 7, 2026	49.18	49.20	48.63	48.64	48.64	-1.00%	197,125
Jan 6, 2026	49.00	49.24	48.91	49.13	49.13	0.31%	203,126
Jan 5, 2026	49.10	49.17	48.71	48.98	48.98	-0.33%	187,128