ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.24	39.24	39.24	39.24	39.24	-0.18%	-
Mar 26, 2026	39.31	39.31	39.31	39.31	39.31	0.54%	-
Mar 25, 2026	38.96	39.10	38.96	39.10	39.10	0.40%	1
Mar 24, 2026	38.81	38.95	38.81	38.95	38.95	0.57%	2
Mar 23, 2026	38.45	38.77	38.45	38.73	38.73	0.74%	2
Mar 20, 2026	38.59	38.59	38.44	38.44	38.44	0.01%	4
Mar 19, 2026	39.12	39.12	38.27	38.44	38.44	-3.45%	383
Mar 18, 2026	39.72	39.81	39.72	39.81	39.81	0.50%	4
Mar 17, 2026	39.64	39.64	39.61	39.61	39.61	0.38%	105
Mar 16, 2026	39.71	39.71	39.46	39.46	39.46	-0.69%	307
Mar 13, 2026	39.87	39.87	39.72	39.74	39.74	-0.79%	282
Mar 12, 2026	40.05	40.05	40.05	40.05	40.05	0.05%	-
Mar 11, 2026	39.87	40.03	39.87	40.03	40.03	0.33%	161
Mar 10, 2026	39.90	39.90	39.90	39.90	39.90	-0.45%	-
Mar 9, 2026	40.05	40.08	40.05	40.08	40.08	0.24%	367
Mar 6, 2026	39.86	39.99	39.86	39.99	39.99	-1.67%	296
Mar 5, 2026	40.67	40.67	40.67	40.67	40.67	2.26%	-
Mar 4, 2026	39.59	39.77	39.59	39.77	39.77	0.33%	330
Mar 3, 2026	39.64	39.64	39.64	39.64	39.64	0.47%	-
Mar 2, 2026	39.79	39.79	39.45	39.45	39.45	1.28%	22
Feb 27, 2026	38.88	38.95	38.81	38.95	38.95	1.52%	568
Feb 26, 2026	38.32	38.37	38.32	38.37	38.37	0.80%	40
Feb 25, 2026	38.06	38.06	38.06	38.06	38.06	-0.96%	-
Feb 24, 2026	38.43	38.43	38.43	38.43	38.43	0.27%	-
Feb 23, 2026	38.33	38.33	38.33	38.33	38.33	0.20%	-
Feb 20, 2026	38.25	38.25	38.25	38.25	38.25	-1.89%	-
Feb 19, 2026	38.99	38.99	38.99	38.99	38.99	0.33%	55
Feb 18, 2026	38.60	38.86	38.38	38.86	38.86	-0.55%	500
Feb 17, 2026	38.76	39.07	38.76	39.07	39.07	-1.57%	3,000
Feb 12, 2026	39.55	39.70	39.55	39.70	39.70	-0.05%	22
Feb 11, 2026	39.31	39.72	39.31	39.72	39.72	1.29%	557
Feb 10, 2026	39.55	39.55	39.21	39.21	39.21	-1.51%	105
Feb 9, 2026	40.38	40.38	39.81	39.81	39.81	-1.44%	267
Feb 6, 2026	40.54	40.71	40.39	40.39	40.39	0.72%	501
Feb 5, 2026	40.21	40.21	40.10	40.10	40.10	-1.22%	190
Feb 4, 2026	40.02	40.60	40.02	40.60	40.60	4.69%	120
Feb 3, 2026	38.00	38.78	38.00	38.78	38.78	3.17%	235
Feb 2, 2026	36.86	37.59	36.86	37.59	37.59	3.74%	51
Jan 30, 2026	36.26	36.26	36.23	36.23	36.23	-0.83%	250
Jan 29, 2026	36.54	36.54	36.54	36.54	36.54	0.38%	-
Jan 27, 2026	36.43	36.43	36.40	36.40	36.19	-1.14%	400
Jan 26, 2026	36.74	36.82	36.74	36.82	36.61	-2.14%	1
Jan 23, 2026	37.82	37.82	37.62	37.62	37.41	-0.34%	65
Jan 22, 2026	38.46	38.63	37.75	37.75	37.54	0.95%	219
Jan 21, 2026	36.47	37.40	36.47	37.40	37.19	4.05%	31
Jan 20, 2026	37.17	37.17	35.80	35.94	35.74	-4.61%	5
Jan 16, 2026	37.37	37.68	37.37	37.68	37.47	3.29%	2
Jan 15, 2026	36.48	36.48	36.48	36.48	36.27	0.75%	25
Jan 14, 2026	36.38	36.38	36.21	36.21	36.00	1.07%	176
Jan 13, 2026	35.82	35.82	35.82	35.82	35.62	-0.21%	-