ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.01	43.01	42.57	42.60	-	0.25%	85
Sep 17, 2026	43.07	43.07	42.50	42.50	42.50	-1.30%	-
Sep 16, 2026	42.77	43.06	42.77	43.06	43.06	1.43%	-
Sep 15, 2026	42.65	42.65	42.38	42.45	42.45	-0.24%	420
Sep 14, 2026	42.67	42.83	42.55	42.55	42.55	-0.08%	-
Sep 11, 2026	42.19	42.82	41.76	42.59	42.59	2.10%	1,023
Sep 10, 2026	42.06	42.06	41.71	41.71	41.71	-1.01%	90
Sep 9, 2026	42.29	42.33	42.14	42.14	42.14	-0.60%	-
Sep 8, 2026	42.47	42.47	42.39	42.39	42.39	-0.21%	25
Sep 7, 2026	43.48	43.48	42.48	42.48	42.48	-0.86%	-
Sep 4, 2026	42.85	42.85	42.85	42.85	42.85	2.02%	-
Sep 3, 2026	42.00	42.00	42.00	42.00	42.00	1.16%	-
Sep 2, 2026	42.00	42.00	41.52	41.52	41.52	-1.73%	1,000
Sep 1, 2026	42.25	42.25	42.25	42.25	42.25	-0.96%	-
Aug 31, 2026	42.66	42.66	42.66	42.66	42.66	-1.43%	-
Aug 28, 2026	43.28	43.28	43.28	43.28	43.28	-1.37%	325
Aug 27, 2026	44.45	44.45	43.35	43.88	43.88	-0.17%	3
Aug 26, 2026	43.80	43.96	43.80	43.96	43.96	1.17%	266
Aug 25, 2026	44.52	44.52	43.45	43.45	43.45	-1.85%	1
Aug 24, 2026	44.17	44.27	43.64	44.27	44.27	0.67%	257
Aug 21, 2026	43.60	44.30	43.60	43.97	43.97	0.30%	237
Aug 20, 2026	43.84	43.84	43.84	43.84	43.84	-1.19%	101
Aug 19, 2026	44.53	44.53	44.37	44.37	44.37	-0.24%	68
Aug 18, 2026	44.86	44.86	44.48	44.48	44.48	0.76%	100
Aug 17, 2026	44.21	44.25	44.05	44.14	44.14	0.27%	872
Aug 14, 2026	43.93	44.02	43.93	44.02	44.02	-1.89%	66
Aug 13, 2026	44.87	44.87	44.87	44.87	44.87	-0.71%	2
Aug 12, 2026	45.19	45.19	45.19	45.19	45.19	-1.00%	-
Aug 11, 2026	45.81	45.81	45.65	45.65	45.65	1.52%	57
Aug 10, 2026	44.95	44.96	44.95	44.96	44.96	1.62%	45
Aug 7, 2026	44.50	44.50	44.25	44.25	44.25	0.95%	98
Aug 6, 2026	42.74	43.83	42.74	43.83	43.83	1.06%	90
Aug 5, 2026	43.39	43.39	43.36	43.37	43.37	2.88%	81
Aug 4, 2026	42.19	42.19	41.85	42.16	42.16	0.89%	110
Aug 3, 2026	42.12	42.12	41.79	41.79	41.79	1.54%	45
Jul 31, 2026	41.40	41.53	41.12	41.15	41.15	1.92%	1,600
Jul 30, 2026	41.74	41.74	40.38	40.38	40.38	-3.21%	418
Jul 29, 2026	41.80	41.80	41.68	41.72	41.72	-1.62%	269
Jul 28, 2026	41.93	42.40	41.93	42.40	42.40	2.35%	290
Jul 27, 2026	42.17	42.17	41.66	41.66	41.43	1.31%	60
Jul 24, 2026	40.99	41.12	40.99	41.12	40.89	1.85%	142
Jul 23, 2026	40.37	40.37	40.37	40.37	40.15	2.18%	-
Jul 22, 2026	39.70	39.70	39.51	39.51	39.29	0.96%	388
Jul 21, 2026	39.05	39.90	39.00	39.14	38.92	-0.13%	445
Jul 20, 2026	40.11	40.11	39.19	39.19	38.97	-2.74%	447
Jul 17, 2026	40.98	41.22	40.29	40.29	40.07	-1.14%	131
Jul 16, 2026	39.83	40.76	39.80	40.76	40.53	3.24%	869
Jul 15, 2026	39.75	39.75	39.48	39.48	39.26	-6.51%	307
Jul 14, 2026	40.66	42.23	40.66	42.23	41.99	2.35%	107
Jul 13, 2026	41.18	41.26	41.18	41.26	41.03	0.27%	236