FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	53.57	53.67	53.11	53.46	-	-0.47%	72,582
May 6, 2026	53.91	54.00	53.49	53.71	53.71	-0.09%	663,714
May 5, 2026	53.48	54.01	53.30	53.76	53.76	0.47%	140,648
May 4, 2026	53.64	54.04	53.29	53.51	53.51	-0.82%	150,593
May 1, 2026	54.28	54.55	53.70	53.95	53.95	-0.26%	129,323
Apr 30, 2026	53.28	54.16	53.28	54.09	54.09	1.88%	118,026
Apr 29, 2026	52.97	53.21	52.79	53.09	53.09	-0.19%	128,149
Apr 28, 2026	53.52	53.62	53.00	53.19	53.19	0.70%	90,596
Apr 27, 2026	53.24	53.43	52.78	52.82	52.82	-1.03%	117,800
Apr 24, 2026	53.69	53.69	53.20	53.37	53.37	-0.15%	111,044
Apr 23, 2026	52.91	53.55	52.91	53.45	53.45	1.42%	715,827
Apr 22, 2026	52.68	52.87	52.54	52.70	52.70	0.34%	64,262
Apr 21, 2026	52.78	52.80	52.45	52.52	52.52	-0.49%	70,053
Apr 20, 2026	52.90	53.12	52.63	52.78	52.78	-0.11%	184,513
Apr 17, 2026	52.07	52.88	52.00	52.84	52.84	1.38%	94,829
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%	160,234
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%	111,780
Apr 10, 2026	53.46	53.46	52.63	52.79	52.79	-1.36%	104,493
Apr 9, 2026	52.72	53.62	52.67	53.52	53.52	0.92%	226,616
Apr 8, 2026	52.08	53.03	51.99	53.03	53.03	2.00%	170,604
Apr 7, 2026	52.74	52.74	51.88	51.99	51.99	-1.63%	144,887
Apr 6, 2026	52.40	52.85	52.28	52.85	52.85	0.86%	115,824
Apr 2, 2026	52.21	52.42	51.90	52.40	52.40	0.58%	209,925
Apr 1, 2026	52.21	52.31	51.74	52.10	52.10	-0.44%	191,015
Mar 31, 2026	52.41	52.48	51.81	52.33	52.33	0.19%	184,565
Mar 30, 2026	52.18	52.61	52.02	52.23	52.23	0.44%	278,383
Mar 27, 2026	51.72	52.30	51.57	52.00	52.00	0.58%	270,103
Mar 26, 2026	51.87	52.29	51.65	51.70	51.70	-0.37%	161,894
Mar 25, 2026	51.83	51.92	51.30	51.89	51.89	0.66%	172,029
Mar 24, 2026	51.42	52.15	51.25	51.55	51.55	-0.04%	260,640
Mar 23, 2026	51.96	51.96	51.45	51.57	51.57	0.47%	302,364
Mar 20, 2026	51.85	51.99	51.24	51.33	51.33	-1.52%	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
Mar 16, 2026	54.21	54.28	53.88	53.96	53.66	0.06%	146,611
Mar 13, 2026	53.79	54.09	53.79	53.93	53.63	0.63%	97,025
Mar 12, 2026	53.31	53.94	53.24	53.59	53.29	-0.22%	110,756
Mar 11, 2026	54.24	54.24	53.46	53.71	53.41	-1.14%	305,602
Mar 10, 2026	54.28	54.78	53.96	54.33	54.03	-0.15%	181,071
Mar 9, 2026	54.01	54.49	53.59	54.41	54.11	0.28%	219,685
Mar 6, 2026	53.69	54.29	53.57	54.26	53.96	0.31%	194,639
Mar 5, 2026	54.81	54.81	53.84	54.09	53.79	-2.13%	530,171
Mar 4, 2026	55.58	55.64	55.04	55.27	54.96	-0.63%	213,137
Mar 3, 2026	55.79	55.94	55.15	55.62	55.31	-0.93%	303,702
Mar 2, 2026	56.61	56.68	56.12	56.14	55.83	-1.34%	209,532
Feb 27, 2026	56.24	56.93	56.24	56.91	56.59	1.34%	245,696
Feb 26, 2026	56.43	56.65	56.00	56.15	55.84	-0.14%	141,823