FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	51.96	52.17	51.84	52.09	52.09	0.15%	194,530
Jan 14, 2026	51.41	52.07	51.41	52.01	52.01	1.21%	329,189
Jan 13, 2026	50.88	51.43	50.80	51.39	51.39	1.00%	185,790
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%	200,171
Jan 8, 2026	48.64	49.91	48.60	49.74	49.74	2.26%	145,678
Jan 7, 2026	49.18	49.20	48.63	48.64	48.64	-1.00%	197,124
Jan 6, 2026	49.00	49.24	48.91	49.13	49.13	0.31%	201,322
Jan 5, 2026	49.10	49.17	48.71	48.98	48.98	-0.33%	187,014
Jan 2, 2026	49.19	49.31	48.96	49.14	49.14	-0.10%	182,171
Dec 31, 2025	49.38	49.48	49.18	49.19	49.19	-0.55%	447,102
Dec 30, 2025	49.46	49.60	49.43	49.46	49.46	-0.30%	105,859
Dec 29, 2025	49.59	49.71	49.53	49.61	49.61	-	104,353
Dec 26, 2025	49.53	49.73	49.47	49.61	49.61	0.16%	91,227
Dec 24, 2025	49.18	49.59	49.18	49.53	49.53	0.71%	110,120
Dec 23, 2025	49.36	49.37	49.13	49.18	49.18	-0.49%	165,016
Dec 22, 2025	49.54	49.63	49.33	49.42	49.42	-0.38%	193,102
Dec 19, 2025	49.81	49.81	49.60	49.61	49.61	-1.08%	135,520
Dec 18, 2025	50.32	50.54	50.12	50.15	49.85	-0.69%	104,754
Dec 17, 2025	50.34	50.65	50.34	50.50	50.20	0.44%	110,694
Dec 16, 2025	50.56	50.56	50.18	50.28	49.98	-0.44%	93,331
Dec 15, 2025	50.45	50.64	50.31	50.50	50.20	0.24%	118,184
Dec 12, 2025	50.06	50.39	49.99	50.38	50.08	0.76%	107,932
Dec 11, 2025	49.70	50.08	49.70	50.00	49.70	0.85%	144,350
Dec 10, 2025	49.63	49.78	49.42	49.58	49.28	0.04%	146,433
Dec 9, 2025	49.47	49.67	49.38	49.56	49.26	0.28%	179,702
Dec 8, 2025	49.73	49.73	49.37	49.42	49.12	-0.86%	208,493
Dec 5, 2025	49.89	50.19	49.81	49.85	49.55	-0.10%	235,863
Dec 4, 2025	50.10	50.14	49.63	49.90	49.60	-0.56%	144,657
Dec 3, 2025	50.14	50.50	50.14	50.18	49.88	0.20%	150,304
Dec 2, 2025	50.21	50.21	49.67	50.08	49.78	-0.42%	158,386
Dec 1, 2025	50.28	50.48	50.18	50.29	49.99	-0.14%	178,584
Nov 28, 2025	50.01	50.36	50.01	50.36	50.06	0.52%	99,725
Nov 26, 2025	49.58	50.21	49.58	50.10	49.80	1.03%	199,452
Nov 25, 2025	48.92	49.59	48.92	49.59	49.29	1.54%	107,394
Nov 24, 2025	49.36	49.38	48.76	48.84	48.55	-1.13%	174,123
Nov 21, 2025	49.12	49.68	49.12	49.40	49.10	0.94%	106,571
Nov 20, 2025	48.80	49.15	48.80	48.94	48.65	0.89%	136,154
Nov 19, 2025	48.71	48.78	48.33	48.51	48.22	-0.63%	113,559
Nov 18, 2025	48.79	49.02	48.68	48.82	48.53	0.12%	93,532
Nov 17, 2025	49.08	49.20	48.71	48.76	48.47	-0.71%	128,220
Nov 14, 2025	49.07	49.19	48.79	49.11	48.81	-0.06%	129,114
Nov 13, 2025	49.21	49.35	49.09	49.14	48.84	0.02%	113,063
Nov 12, 2025	49.17	49.33	49.13	49.13	48.83	-0.06%	116,025
Nov 11, 2025	48.74	49.23	48.74	49.16	48.86	1.14%	94,606
Nov 10, 2025	48.67	48.67	48.33	48.61	48.31	-0.29%	109,896
Nov 7, 2025	48.40	48.85	48.37	48.75	48.46	1.12%	113,352
Nov 6, 2025	48.29	48.31	47.88	48.21	47.92	-0.70%	118,730
Nov 5, 2025	48.51	48.77	48.30	48.55	48.26	-0.12%	110,603
Nov 4, 2025	48.53	48.71	48.32	48.61	48.32	0.43%	122,083