FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	53.33	53.75	53.33	53.49	53.49	0.98%	128,940
Jun 25, 2026	53.07	53.58	52.82	52.97	52.97	-0.82%	106,162
Jun 24, 2026	53.10	53.61	53.10	53.41	53.41	0.87%	83,674
Jun 23, 2026	52.83	53.07	52.57	52.95	52.95	1.73%	123,832
Jun 22, 2026	52.33	52.63	52.03	52.05	52.05	-0.69%	125,591
Jun 18, 2026	52.64	52.71	52.30	52.41	52.41	-0.37%	112,370
Jun 17, 2026	53.69	53.84	52.67	52.90	52.60	-2.06%	139,696
Jun 16, 2026	54.08	54.43	53.72	54.01	53.71	0.15%	141,991
Jun 15, 2026	54.00	54.09	53.68	53.93	53.63	-0.33%	96,496
Jun 12, 2026	53.87	54.12	53.74	54.11	53.81	0.69%	66,688
Jun 11, 2026	53.98	54.19	53.74	53.74	53.44	-0.32%	98,732
Jun 10, 2026	53.33	53.96	53.21	53.91	53.61	1.76%	135,382
Jun 9, 2026	52.48	53.32	52.48	52.98	52.68	0.95%	114,860
Jun 8, 2026	52.33	52.72	52.33	52.48	52.19	-0.17%	89,628
Jun 5, 2026	52.02	53.19	52.02	52.57	52.28	1.68%	148,214
Jun 4, 2026	52.53	52.65	51.60	51.70	51.41	-0.10%	127,899
Jun 3, 2026	51.40	52.03	51.40	51.75	51.46	0.60%	129,729
Jun 2, 2026	51.48	51.67	51.25	51.44	51.15	-0.27%	98,830
Jun 1, 2026	51.95	51.95	51.37	51.58	51.29	-1.02%	164,280
May 29, 2026	52.84	52.84	52.07	52.11	51.82	-1.96%	267,717
May 28, 2026	53.45	53.45	53.07	53.15	52.85	-0.24%	91,925
May 27, 2026	52.86	53.64	52.86	53.28	52.98	1.00%	73,310
May 26, 2026	53.44	53.50	52.64	52.75	52.45	-1.40%	123,331
May 22, 2026	53.50	53.68	53.24	53.50	53.20	-	88,427
May 21, 2026	53.63	53.63	52.84	53.50	53.20	-1.46%	145,451
May 20, 2026	54.46	54.64	53.94	54.29	53.99	-0.73%	76,495
May 19, 2026	54.50	55.09	54.35	54.69	54.38	0.28%	119,233
May 18, 2026	53.91	54.58	53.91	54.54	54.23	1.30%	100,248