FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	52.86	53.64	52.86	53.28	53.28	1.00%	73,075
May 26, 2026	53.44	53.50	52.64	52.75	52.75	-1.40%	122,709
May 22, 2026	53.50	53.68	53.24	53.50	53.50	-	88,413
May 21, 2026	53.63	53.63	52.84	53.50	53.50	-1.46%	145,082
May 20, 2026	54.46	54.64	53.94	54.29	54.29	-0.73%	76,458
May 19, 2026	54.50	55.09	54.35	54.69	54.69	0.28%	119,192
May 18, 2026	53.91	54.58	53.91	54.54	54.54	1.30%	100,174
May 15, 2026	54.32	54.39	53.73	53.84	53.84	-0.30%	143,082
May 14, 2026	54.00	54.19	53.94	54.00	54.00	0.28%	83,164
May 13, 2026	53.51	54.19	53.51	53.85	53.85	0.30%	75,005
May 12, 2026	53.21	54.04	52.95	53.69	53.69	1.30%	83,383
May 11, 2026	53.49	53.49	52.72	53.00	53.00	-1.12%	135,289
May 8, 2026	53.78	53.97	53.59	53.60	53.60	0.09%	92,424
May 7, 2026	53.57	53.74	53.11	53.55	53.55	-0.30%	149,447
May 6, 2026	53.91	54.00	53.49	53.71	53.71	-0.09%	663,932
May 5, 2026	53.48	54.01	53.30	53.76	53.76	0.47%	141,024
May 4, 2026	53.64	54.04	53.29	53.51	53.51	-0.82%	150,595
May 1, 2026	54.28	54.55	53.70	53.95	53.95	-0.26%	129,324
Apr 30, 2026	53.28	54.16	53.28	54.09	54.09	1.88%	118,117
Apr 29, 2026	52.97	53.21	52.79	53.09	53.09	-0.19%	130,087
Apr 28, 2026	53.52	53.62	53.00	53.19	53.19	0.70%	90,616
Apr 27, 2026	53.24	53.43	52.78	52.82	52.82	-1.03%	118,337
Apr 24, 2026	53.69	53.69	53.20	53.37	53.37	-0.15%	111,056
Apr 23, 2026	52.91	53.55	52.91	53.45	53.45	1.42%	716,332
Apr 22, 2026	52.68	52.87	52.54	52.70	52.70	0.34%	64,263
Apr 21, 2026	52.78	52.80	52.45	52.52	52.52	-0.49%	70,058
Apr 20, 2026	52.90	53.12	52.63	52.78	52.78	-0.11%	184,538
Apr 17, 2026	52.07	52.88	52.00	52.84	52.84	1.38%	94,954
Apr 16, 2026	51.97	52.36	51.95	52.12	52.12	0.31%	158,790
Apr 15, 2026	52.07	52.10	51.62	51.96	51.96	-0.38%	160,400
Apr 14, 2026	51.97	52.36	51.75	52.16	52.16	-0.17%	144,786
Apr 13, 2026	52.67	52.69	51.95	52.25	52.25	-1.02%	111,992
Apr 10, 2026	53.46	53.46	52.63	52.79	52.79	-1.36%	104,710
Apr 9, 2026	52.72	53.62	52.67	53.52	53.52	0.92%	227,645
Apr 8, 2026	52.08	53.03	51.99	53.03	53.03	2.00%	170,763
Apr 7, 2026	52.74	52.74	51.88	51.99	51.99	-1.63%	147,299
Apr 6, 2026	52.40	52.85	52.28	52.85	52.85	0.86%	115,878
Apr 2, 2026	52.21	52.42	51.90	52.40	52.40	0.58%	210,273
Apr 1, 2026	52.21	52.31	51.74	52.10	52.10	-0.44%	191,043
Mar 31, 2026	52.41	52.48	51.81	52.33	52.33	0.19%	184,693
Mar 30, 2026	52.18	52.61	52.02	52.23	52.23	0.44%	278,538
Mar 27, 2026	51.72	52.30	51.57	52.00	52.00	0.58%	271,309
Mar 26, 2026	51.87	52.29	51.65	51.70	51.70	-0.37%	162,158
Mar 25, 2026	51.83	51.92	51.30	51.89	51.89	0.66%	172,054
Mar 24, 2026	51.42	52.15	51.25	51.55	51.55	-0.04%	260,745
Mar 23, 2026	51.96	51.96	51.45	51.57	51.57	0.47%	302,379
Mar 20, 2026	51.85	51.99	51.24	51.33	51.33	-0.96%	247,324
Mar 19, 2026	52.46	52.55	51.98	52.12	51.83	-0.72%	217,093
Mar 18, 2026	53.37	53.37	52.46	52.50	52.21	-2.34%	187,436
Mar 17, 2026	54.23	54.38	53.75	53.76	53.46	-0.37%	122,106