FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	57.06	57.06	56.53	56.59	56.59	-1.65%	63,187
Nov 2, 2026	56.79	57.61	56.71	57.54	57.54	1.88%	442,822
Oct 30, 2026	56.69	56.94	56.35	56.48	56.48	1.44%	266,568
Oct 29, 2026	55.53	55.71	55.25	55.68	55.68	1.31%	129,757
Oct 28, 2026	54.82	55.10	54.67	54.96	54.96	-0.40%	138,561
Oct 27, 2026	55.30	55.42	55.05	55.18	55.18	-0.92%	188,305
Oct 26, 2026	55.68	56.10	55.41	55.69	55.69	-0.13%	354,340
Oct 23, 2026	56.57	56.77	55.64	55.76	55.76	-1.81%	277,884
Oct 22, 2026	55.57	56.81	55.57	56.79	56.79	3.24%	289,246
Oct 21, 2026	55.03	55.25	54.90	55.01	55.01	-0.67%	304,160
Oct 20, 2026	55.36	55.75	55.26	55.38	55.38	0.44%	576,535
Oct 19, 2026	55.02	55.29	54.88	55.14	55.14	-0.42%	172,498
Oct 16, 2026	55.15	55.50	55.10	55.37	55.37	1.11%	376,471
Oct 15, 2026	55.31	55.92	54.74	54.76	54.76	0.66%	333,491
Oct 14, 2026	53.61	54.41	53.54	54.40	54.40	2.16%	302,016
Oct 13, 2026	53.70	53.73	53.23	53.25	53.25	-0.22%	215,240
Oct 12, 2026	52.78	53.37	52.75	53.37	53.37	1.21%	140,332
Oct 9, 2026	52.48	52.78	52.48	52.73	52.73	0.13%	99,363
Oct 8, 2026	51.86	52.82	51.86	52.66	52.66	1.98%	140,134
Oct 7, 2026	51.83	52.00	51.64	51.64	51.64	-0.14%	115,256
Oct 6, 2026	51.26	51.86	51.26	51.71	51.71	0.90%	127,778
Oct 5, 2026	50.91	51.25	50.65	51.25	51.25	0.69%	151,069
Oct 2, 2026	50.90	50.99	50.67	50.90	50.90	0.35%	331,418
Oct 1, 2026	50.76	50.90	50.57	50.72	50.72	-0.24%	241,211
Sep 30, 2026	51.78	51.89	50.84	50.84	50.84	-1.51%	285,594
Sep 29, 2026	51.50	51.64	51.31	51.62	51.62	-0.56%	372,046
Sep 28, 2026	51.67	52.03	51.50	51.91	51.91	0.29%	200,618
Sep 25, 2026	51.35	51.81	51.30	51.76	51.76	0.50%	407,066
Sep 24, 2026	52.20	52.33	51.49	51.50	51.50	-0.98%	946,005
Sep 23, 2026	52.18	52.32	51.89	52.01	52.01	-0.33%	183,158
Sep 22, 2026	51.96	52.28	51.91	52.18	52.18	1.05%	179,481
Sep 21, 2026	51.72	51.90	51.50	51.64	51.64	-0.41%	176,235
Sep 18, 2026	51.97	52.02	51.82	51.85	51.85	-0.55%	96,277
Sep 17, 2026	52.59	52.61	52.22	52.43	52.14	-0.06%	111,119
Sep 16, 2026	52.62	52.87	52.44	52.46	52.17	-0.40%	83,402
Sep 15, 2026	52.81	52.86	52.59	52.67	52.38	-0.75%	402,519
Sep 14, 2026	53.03	53.38	53.03	53.07	52.78	1.12%	148,415
Sep 11, 2026	52.50	52.57	52.21	52.48	52.19	0.48%	249,762
Sep 10, 2026	52.39	52.64	52.18	52.23	51.94	0.02%	133,429
Sep 9, 2026	52.53	52.69	52.12	52.22	51.93	-1.15%	158,794
Sep 8, 2026	53.03	53.13	52.72	52.83	52.54	-0.75%	137,396
Sep 4, 2026	53.39	53.63	53.19	53.23	52.93	-0.69%	116,754
Sep 3, 2026	53.71	53.86	53.38	53.60	53.30	-0.26%	140,402
Sep 2, 2026	53.68	54.07	53.48	53.74	53.44	0.30%	84,283
Sep 1, 2026	53.65	54.15	53.54	53.58	53.28	0.21%	67,426
Aug 31, 2026	53.67	53.67	53.41	53.47	53.17	-0.39%	93,973
Aug 28, 2026	53.66	53.80	53.55	53.68	53.38	0.47%	66,693
Aug 27, 2026	53.66	53.85	53.41	53.43	53.13	-1.40%	126,473
Aug 26, 2026	54.49	54.49	54.19	54.19	53.89	-0.44%	96,328
Aug 25, 2026	54.67	54.67	54.28	54.43	54.13	-0.89%	133,846