FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	53.03	53.13	52.72	52.83	52.83	-0.75%	137,193
Sep 4, 2026	53.39	53.63	53.19	53.23	53.23	-0.69%	116,714
Sep 3, 2026	53.71	53.86	53.38	53.60	53.60	-0.26%	139,992
Sep 2, 2026	53.68	54.07	53.48	53.74	53.74	0.30%	84,270
Sep 1, 2026	53.65	54.15	53.54	53.58	53.58	0.21%	67,405
Aug 31, 2026	53.67	53.67	53.41	53.47	53.47	-0.39%	93,762
Aug 28, 2026	53.66	53.80	53.55	53.68	53.68	0.47%	66,677
Aug 27, 2026	53.66	53.85	53.41	53.43	53.43	-1.40%	126,340
Aug 26, 2026	54.49	54.49	54.19	54.19	54.19	-0.44%	96,181
Aug 25, 2026	54.67	54.67	54.28	54.43	54.43	-0.89%	133,439
Aug 24, 2026	54.33	54.96	54.33	54.92	54.92	1.63%	127,317
Aug 21, 2026	53.78	54.04	53.60	54.04	54.04	0.75%	108,752
Aug 20, 2026	53.73	54.02	53.45	53.64	53.64	-1.79%	219,470
Aug 19, 2026	54.17	55.06	54.17	54.62	54.62	1.04%	117,402
Aug 18, 2026	54.26	54.48	53.84	54.06	54.06	0.82%	100,527
Aug 17, 2026	53.97	54.07	53.57	53.62	53.62	-1.34%	112,553
Aug 14, 2026	54.30	54.47	54.19	54.35	54.35	0.09%	112,934
Aug 13, 2026	54.14	54.44	54.07	54.30	54.30	0.89%	141,161
Aug 12, 2026	53.22	53.88	53.20	53.82	53.82	0.37%	181,057
Aug 11, 2026	53.51	53.72	53.38	53.62	53.62	-0.17%	119,496
Aug 10, 2026	53.58	53.73	53.35	53.71	53.71	-0.30%	86,764
Aug 7, 2026	53.42	53.92	53.34	53.87	53.87	0.19%	109,293
Aug 6, 2026	54.40	54.57	53.54	53.77	53.77	-0.15%	103,275
Aug 5, 2026	54.18	54.18	53.62	53.85	53.85	-0.08%	117,500
Aug 4, 2026	53.21	53.94	52.98	53.90	53.90	0.63%	173,246
Aug 3, 2026	54.11	54.43	53.46	53.56	53.56	-0.19%	141,145
Jul 31, 2026	53.51	53.84	53.24	53.66	53.66	-0.46%	127,518
Jul 30, 2026	54.16	54.32	53.60	53.91	53.91	-1.93%	184,394
Jul 29, 2026	54.51	55.30	54.48	54.97	54.97	0.15%	104,446
Jul 28, 2026	54.82	55.85	54.77	54.89	54.89	2.06%	278,557
Jul 27, 2026	53.08	53.97	53.08	53.78	53.78	1.58%	87,559
Jul 24, 2026	52.46	53.01	52.42	52.94	52.94	1.02%	86,758
Jul 23, 2026	52.50	52.59	52.13	52.41	52.41	-1.37%	131,664
Jul 22, 2026	53.30	53.46	52.99	53.14	53.14	0.26%	85,971
Jul 21, 2026	53.26	53.26	52.90	53.00	53.00	-0.84%	94,652
Jul 20, 2026	53.59	53.66	53.29	53.45	53.45	-0.35%	81,950
Jul 17, 2026	54.57	55.05	53.41	53.64	53.64	-0.89%	207,594
Jul 16, 2026	53.03	54.12	53.03	54.12	54.12	2.73%	107,475
Jul 15, 2026	52.55	53.24	52.50	52.68	52.68	-0.11%	88,507
Jul 14, 2026	53.38	53.51	52.70	52.74	52.74	-1.24%	109,157
Jul 13, 2026	53.38	53.94	53.30	53.40	53.40	0.56%	86,914
Jul 10, 2026	52.60	53.15	52.58	53.10	53.10	1.01%	85,234
Jul 9, 2026	52.84	52.84	52.44	52.57	52.57	-1.37%	100,112
Jul 8, 2026	53.80	53.84	53.30	53.30	53.30	-0.54%	171,508
Jul 7, 2026	54.00	54.35	53.42	53.59	53.59	0.77%	107,659
Jul 6, 2026	53.61	53.61	52.71	53.18	53.18	-0.97%	89,308
Jul 2, 2026	52.82	53.74	52.82	53.70	53.70	2.13%	78,419
Jul 1, 2026	52.46	52.61	52.29	52.58	52.58	0.08%	111,977
Jun 30, 2026	53.08	53.08	52.48	52.54	52.54	-1.41%	94,013
Jun 29, 2026	53.57	53.67	53.05	53.29	53.29	-0.37%	124,494