FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	48.74	49.03	48.74	48.96	48.96	0.68%	112,214
Jan 16, 2025	48.23	48.67	48.08	48.63	48.63	0.68%	82,223
Jan 15, 2025	48.60	48.78	48.24	48.30	48.30	-0.19%	117,850
Jan 14, 2025	48.46	48.48	48.14	48.39	48.39	0.12%	118,692
Jan 13, 2025	48.28	48.46	48.13	48.33	48.33	0.04%	115,674
Jan 10, 2025	48.72	48.82	48.26	48.31	48.31	-1.19%	107,188
Jan 8, 2025	48.60	48.90	48.43	48.89	48.89	0.43%	113,722
Jan 7, 2025	48.97	49.18	48.61	48.68	48.68	-0.33%	121,660
Jan 6, 2025	49.36	49.36	48.77	48.84	48.84	-0.95%	311,434
Jan 3, 2025	49.31	49.52	49.12	49.31	49.31	0.12%	80,178
Jan 2, 2025	49.54	49.71	49.09	49.25	49.25	-0.36%	100,117
Dec 31, 2024	49.42	49.55	49.19	49.43	49.43	0.30%	327,942
Dec 30, 2024	49.68	49.68	49.13	49.28	49.28	-1.30%	172,830
Dec 27, 2024	50.02	50.17	49.71	49.93	49.93	-0.58%	73,587
Dec 26, 2024	50.07	50.23	50.00	50.22	50.22	0.22%	70,838
Dec 24, 2024	49.67	50.11	49.67	50.11	50.11	0.80%	51,564
Dec 23, 2024	49.83	49.86	49.21	49.71	49.71	-0.52%	241,686
Dec 20, 2024	49.75	50.34	49.73	49.97	49.97	-0.52%	156,035
Dec 19, 2024	50.62	50.78	50.23	50.23	49.96	-0.61%	117,226
Dec 18, 2024	51.27	51.31	50.54	50.54	50.26	-1.62%	131,662
Dec 17, 2024	51.39	51.58	51.30	51.37	51.09	-0.27%	91,197
Dec 16, 2024	51.74	51.97	51.47	51.51	51.23	-0.35%	69,061
Dec 13, 2024	51.63	51.92	51.43	51.69	51.41	-0.21%	75,505
Dec 12, 2024	52.00	52.00	51.73	51.80	51.52	0.15%	101,059
Dec 11, 2024	52.14	52.30	51.68	51.72	51.44	-0.46%	96,641
Dec 10, 2024	51.73	52.08	51.55	51.96	51.68	0.48%	56,663
Dec 9, 2024	51.98	52.04	51.66	51.71	51.43	-0.43%	87,362
Dec 6, 2024	52.13	52.41	51.94	51.94	51.65	-0.32%	69,548
Dec 5, 2024	51.97	52.21	51.87	52.10	51.82	0.31%	67,240
Dec 4, 2024	51.93	51.94	51.68	51.94	51.66	-0.10%	86,094
Dec 3, 2024	52.25	52.25	51.90	51.99	51.71	-0.54%	255,431
Dec 2, 2024	52.26	52.31	51.90	52.27	51.99	-0.04%	334,861
Nov 29, 2024	52.08	52.33	52.07	52.29	52.01	0.46%	44,482
Nov 27, 2024	52.22	52.30	51.94	52.05	51.77	0.08%	158,289
Nov 26, 2024	51.78	52.04	51.70	52.01	51.73	0.54%	66,629
Nov 25, 2024	51.81	51.95	51.59	51.73	51.45	0.49%	84,250
Nov 22, 2024	51.17	51.51	51.17	51.48	51.20	1.06%	246,152
Nov 21, 2024	50.42	50.96	50.25	50.94	50.66	1.29%	124,337
Nov 20, 2024	50.10	50.29	49.85	50.29	50.02	-0.16%	83,421
Nov 19, 2024	50.25	50.49	50.04	50.37	50.10	0.40%	61,709
Nov 18, 2024	49.96	50.21	49.85	50.17	49.90	0.64%	91,304
Nov 15, 2024	50.17	50.17	49.79	49.85	49.58	-0.78%	80,111
Nov 14, 2024	50.34	50.48	50.19	50.24	49.97	-0.26%	60,257
Nov 13, 2024	50.33	50.44	50.18	50.37	50.10	0.06%	61,473
Nov 12, 2024	50.45	50.52	50.23	50.34	50.07	0.02%	122,068
Nov 11, 2024	50.50	50.84	50.26	50.33	50.06	-0.34%	267,501
Nov 8, 2024	49.88	50.63	49.88	50.50	50.23	1.34%	92,491
Nov 7, 2024	49.74	50.08	49.67	49.83	49.56	0.35%	131,290
Nov 6, 2024	50.46	50.46	49.48	49.66	49.38	-1.13%	151,755
Nov 5, 2024	49.74	50.22	49.70	50.22	49.95	0.88%	135,361
Nov 4, 2024	49.71	49.89	49.68	49.78	49.51	0.32%	85,514
Nov 1, 2024	49.66	49.74	49.57	49.62	49.35	0.10%	45,895
Oct 31, 2024	49.66	49.82	49.55	49.57	49.30	-0.20%	82,315
Oct 30, 2024	49.74	49.90	49.62	49.67	49.40	-0.34%	74,910
Oct 29, 2024	50.10	50.15	49.76	49.84	49.57	-0.91%	92,117
Oct 28, 2024	50.33	50.44	50.24	50.30	50.03	0.30%	125,146
Oct 25, 2024	50.55	50.57	50.10	50.15	49.88	-0.66%	89,113
Oct 24, 2024	50.58	50.59	50.34	50.49	50.21	-0.23%	172,148
Oct 23, 2024	50.42	50.60	50.36	50.60	50.32	-0.14%	97,447
Oct 22, 2024	50.35	50.72	50.26	50.67	50.39	0.64%	91,442
Oct 21, 2024	50.77	50.78	50.30	50.35	50.08	-0.85%	84,017
Oct 18, 2024	50.54	50.78	50.44	50.78	50.50	0.20%	85,417
Oct 17, 2024	50.95	50.95	50.53	50.68	50.40	-0.37%	131,747
Oct 16, 2024	50.89	50.92	50.65	50.87	50.59	-0.14%	68,384
Oct 15, 2024	50.68	51.19	50.68	50.94	50.66	0.65%	96,490
Oct 14, 2024	50.38	50.64	50.31	50.61	50.33	0.50%	291,174
Oct 11, 2024	50.22	50.42	50.07	50.36	50.09	0.50%	105,304
Oct 10, 2024	50.49	50.49	49.96	50.11	49.84	-0.50%	91,183
Oct 9, 2024	50.07	50.41	50.00	50.36	50.09	0.72%	58,236
Oct 8, 2024	49.80	50.06	49.68	50.00	49.73	0.54%	115,899
Oct 7, 2024	50.24	50.24	49.66	49.73	49.46	-0.97%	125,628
Oct 4, 2024	49.99	50.26	49.88	50.22	49.94	0.33%	156,742
Oct 3, 2024	50.31	50.31	49.95	50.05	49.78	-0.91%	82,365
Oct 2, 2024	50.79	50.79	50.40	50.51	50.24	-0.82%	78,543
Oct 1, 2024	51.07	51.11	50.74	50.93	50.65	-0.24%	79,206
Sep 30, 2024	51.15	51.24	50.84	51.05	50.77	0.11%	181,852
Sep 27, 2024	51.02	51.26	50.91	51.00	50.72	0.03%	71,450
Sep 26, 2024	50.89	51.15	50.82	50.98	50.70	0.14%	160,418
Sep 25, 2024	51.12	51.15	50.81	50.91	50.63	-0.10%	72,367
Sep 24, 2024	51.08	51.16	50.89	50.96	50.68	-0.23%	100,537
Sep 23, 2024	50.89	51.27	50.71	51.08	50.80	0.47%	119,771
Sep 20, 2024	50.55	50.84	50.51	50.84	50.56	-0.20%	53,240
Sep 19, 2024	51.34	51.34	50.82	50.94	50.39	-0.41%	122,280
Sep 18, 2024	51.26	51.52	51.01	51.15	50.60	-0.33%	57,237
Sep 17, 2024	51.61	51.72	51.27	51.32	50.77	-0.77%	43,825
Sep 16, 2024	51.74	51.91	51.52	51.72	51.16	0.37%	58,556
Sep 13, 2024	51.23	51.56	51.16	51.53	50.98	0.72%	49,635
Sep 12, 2024	50.89	51.18	50.67	51.16	50.61	0.71%	42,061
Sep 11, 2024	51.09	51.09	50.33	50.80	50.25	-0.85%	50,467
Sep 10, 2024	51.22	51.45	51.12	51.24	50.68	0.01%	54,945
Sep 9, 2024	50.94	51.41	50.87	51.23	50.68	0.61%	53,337
Sep 6, 2024	51.10	51.28	50.91	50.92	50.37	-0.37%	42,454
Sep 5, 2024	51.32	51.34	50.91	51.11	50.56	-0.36%	66,483
Sep 4, 2024	51.03	51.33	50.98	51.30	50.74	0.34%	67,337
Sep 3, 2024	50.75	51.29	50.75	51.12	50.57	0.53%	150,119
Aug 30, 2024	50.56	50.87	50.42	50.85	50.30	0.71%	49,165
Aug 29, 2024	50.73	50.73	50.38	50.49	49.95	-0.43%	53,711
Aug 28, 2024	50.97	51.00	50.53	50.71	50.16	-0.41%	50,716
Aug 27, 2024	50.93	51.00	50.78	50.92	50.37	0.06%	76,971
Aug 26, 2024	50.60	50.95	50.60	50.89	50.34	0.73%	69,426