FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	54.17	55.06	54.17	54.82	-	1.41%	78,842
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
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