FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	50.58	50.59	50.34	50.49	50.49	-0.23%	172,148
Oct 23, 2024	50.42	50.60	50.36	50.60	50.60	-0.14%	97,447
Oct 22, 2024	50.35	50.72	50.26	50.67	50.67	0.64%	91,442
Oct 21, 2024	50.77	50.78	50.30	50.35	50.35	-0.85%	84,017
Oct 18, 2024	50.54	50.78	50.44	50.78	50.78	0.20%	85,417
Oct 17, 2024	50.95	50.95	50.53	50.68	50.68	-0.37%	131,747
Oct 16, 2024	50.89	50.92	50.65	50.87	50.87	-0.14%	68,384
Oct 15, 2024	50.68	51.19	50.68	50.94	50.94	0.65%	96,490
Oct 14, 2024	50.38	50.64	50.31	50.61	50.61	0.50%	291,174
Oct 11, 2024	50.22	50.42	50.07	50.36	50.36	0.50%	105,304
Oct 10, 2024	50.49	50.49	49.96	50.11	50.11	-0.50%	91,183
Oct 9, 2024	50.07	50.41	50.00	50.36	50.36	0.72%	58,236
Oct 8, 2024	49.80	50.06	49.68	50.00	50.00	0.54%	115,899
Oct 7, 2024	50.24	50.24	49.66	49.73	49.73	-0.97%	125,628
Oct 4, 2024	49.99	50.26	49.88	50.22	50.22	0.33%	156,742
Oct 3, 2024	50.31	50.31	49.95	50.05	50.05	-0.91%	82,365
Oct 2, 2024	50.79	50.79	50.40	50.51	50.51	-0.82%	78,543
Oct 1, 2024	51.07	51.11	50.74	50.93	50.93	-0.24%	79,206
Sep 30, 2024	51.15	51.24	50.84	51.05	51.05	0.11%	181,852
Sep 27, 2024	51.02	51.26	50.91	51.00	51.00	0.03%	71,450
Sep 26, 2024	50.89	51.15	50.82	50.98	50.98	0.14%	160,418
Sep 25, 2024	51.12	51.15	50.81	50.91	50.91	-0.10%	72,367
Sep 24, 2024	51.08	51.16	50.89	50.96	50.96	-0.23%	100,537
Sep 23, 2024	50.89	51.27	50.71	51.08	51.08	0.47%	119,771
Sep 20, 2024	50.55	50.84	50.51	50.84	50.84	-0.20%	53,240
Sep 19, 2024	51.34	51.34	50.82	50.94	50.67	-0.41%	122,280
Sep 18, 2024	51.26	51.52	51.01	51.15	50.88	-0.33%	57,237
Sep 17, 2024	51.61	51.72	51.27	51.32	51.05	-0.77%	43,825
Sep 16, 2024	51.74	51.91	51.52	51.72	51.44	0.37%	58,556
Sep 13, 2024	51.23	51.56	51.16	51.53	51.26	0.72%	49,635
Sep 12, 2024	50.89	51.18	50.67	51.16	50.89	0.71%	42,061
Sep 11, 2024	51.09	51.09	50.33	50.80	50.53	-0.85%	50,467
Sep 10, 2024	51.22	51.45	51.12	51.24	50.96	0.01%	54,945
Sep 9, 2024	50.94	51.41	50.87	51.23	50.96	0.61%	53,337
Sep 6, 2024	51.10	51.28	50.91	50.92	50.65	-0.37%	42,454
Sep 5, 2024	51.32	51.34	50.91	51.11	50.84	-0.36%	66,483
Sep 4, 2024	51.03	51.33	50.98	51.30	51.02	0.34%	67,337
Sep 3, 2024	50.75	51.29	50.75	51.12	50.85	0.53%	150,119
Aug 30, 2024	50.56	50.87	50.42	50.85	50.58	0.71%	49,165
Aug 29, 2024	50.73	50.73	50.38	50.49	50.22	-0.43%	53,711
Aug 28, 2024	50.97	51.00	50.53	50.71	50.44	-0.41%	50,716
Aug 27, 2024	50.93	51.00	50.78	50.92	50.65	0.06%	76,971
Aug 26, 2024	50.60	50.95	50.60	50.89	50.62	0.73%	69,426
Aug 23, 2024	50.42	50.52	50.24	50.52	50.25	0.34%	40,952
Aug 22, 2024	50.60	50.60	50.16	50.35	50.08	-0.16%	120,552
Aug 21, 2024	50.49	50.70	50.30	50.43	50.16	0.74%	67,017
Aug 20, 2024	49.90	50.06	49.84	50.06	49.79	0.28%	38,558
Aug 19, 2024	49.81	50.01	49.81	49.92	49.65	0.44%	76,522
Aug 16, 2024	49.50	49.77	49.50	49.70	49.44	0.18%	74,003
Aug 15, 2024	49.75	49.75	49.45	49.61	49.35	1.08%	49,892
Aug 14, 2024	48.87	49.21	48.84	49.08	48.82	0.47%	60,224
Aug 13, 2024	48.62	48.85	48.36	48.85	48.59	0.64%	97,234
Aug 12, 2024	48.84	48.84	48.45	48.54	48.28	-0.63%	41,408
Aug 9, 2024	48.78	48.95	48.50	48.85	48.59	-0.06%	37,523
Aug 8, 2024	48.38	48.93	48.33	48.88	48.62	0.95%	78,806
Aug 7, 2024	48.66	49.09	48.41	48.42	48.16	-0.04%	67,735
Aug 6, 2024	48.28	48.91	48.28	48.44	48.18	0.71%	87,736
Aug 5, 2024	48.86	48.91	47.91	48.10	47.84	-2.04%	107,499
Aug 2, 2024	49.03	49.33	48.24	49.10	48.84	0.63%	100,664
Aug 1, 2024	48.51	48.83	48.34	48.80	48.53	0.86%	47,353
Jul 31, 2024	48.52	48.71	48.20	48.38	48.12	-0.19%	33,864
Jul 30, 2024	48.27	48.55	48.01	48.47	48.21	-0.35%	169,897
Jul 29, 2024	48.60	48.73	48.36	48.64	48.38	-0.06%	32,000
Jul 26, 2024	48.25	48.69	48.25	48.67	48.41	1.14%	64,699
Jul 25, 2024	48.19	48.74	48.12	48.12	47.86	0.04%	50,008
Jul 24, 2024	48.00	48.15	47.80	48.10	47.84	-0.09%	54,797
Jul 23, 2024	48.33	48.42	48.14	48.15	47.89	-0.36%	40,118
Jul 22, 2024	48.40	48.40	48.04	48.32	48.06	0.04%	46,987
Jul 19, 2024	48.50	48.50	48.21	48.30	48.04	-0.35%	69,165
Jul 18, 2024	48.56	48.94	48.46	48.47	48.21	-0.53%	115,364
Jul 17, 2024	48.15	48.80	48.15	48.73	48.47	1.25%	75,818
Jul 16, 2024	47.65	48.13	47.65	48.13	47.87	1.01%	141,083
Jul 15, 2024	48.01	48.01	47.59	47.65	47.40	-0.63%	90,162
Jul 12, 2024	47.97	48.19	47.86	47.95	47.69	0.40%	59,361
Jul 11, 2024	47.67	47.84	47.55	47.76	47.51	0.11%	70,576
Jul 10, 2024	47.58	47.71	47.49	47.71	47.45	0.42%	74,599
Jul 9, 2024	47.70	47.74	47.50	47.51	47.26	-0.44%	65,313
Jul 8, 2024	47.87	47.87	47.61	47.72	47.47	-0.10%	141,867
Jul 5, 2024	47.28	47.82	47.24	47.77	47.52	0.93%	52,280
Jul 3, 2024	47.34	47.50	47.21	47.33	47.08	-0.19%	38,982
Jul 2, 2024	47.11	47.42	47.04	47.42	47.17	0.64%	41,295
Jul 1, 2024	47.63	47.82	47.12	47.12	46.87	-0.60%	83,657
Jun 28, 2024	47.59	47.67	47.31	47.40	47.15	-0.48%	29,310
Jun 27, 2024	47.81	47.81	47.44	47.63	47.38	-0.36%	245,760
Jun 26, 2024	47.64	47.91	47.55	47.80	47.55	-0.23%	55,998
Jun 25, 2024	48.09	48.09	47.75	47.91	47.65	-0.60%	72,470
Jun 24, 2024	47.78	48.29	47.73	48.20	47.94	1.07%	117,341
Jun 21, 2024	47.72	47.93	47.65	47.69	47.44	-0.42%	43,885
Jun 20, 2024	47.98	48.17	47.82	47.89	47.35	-0.27%	62,925
Jun 18, 2024	47.89	48.11	47.85	48.02	47.48	0.08%	73,748
Jun 17, 2024	47.35	48.03	47.34	47.98	47.44	1.05%	42,114
Jun 14, 2024	47.35	47.48	47.19	47.48	46.95	-0.05%	44,892
Jun 13, 2024	47.47	47.50	47.22	47.50	46.97	0.02%	32,218
Jun 12, 2024	48.07	48.07	47.43	47.49	46.96	-0.87%	36,712
Jun 11, 2024	47.83	47.91	47.50	47.91	47.37	-0.08%	54,450
Jun 10, 2024	48.09	48.09	47.64	47.95	47.41	-0.21%	63,753
Jun 7, 2024	48.26	48.41	48.03	48.05	47.51	-0.64%	71,720
Jun 6, 2024	48.15	48.48	48.13	48.36	47.82	0.39%	53,556
Jun 5, 2024	48.28	48.28	47.86	48.17	47.63	-0.22%	56,812
Jun 4, 2024	47.99	48.37	47.97	48.28	47.73	0.58%	45,210