ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.68	38.68	38.67	38.67	38.67	0.86%	25
Apr 16, 2026	37.92	38.34	37.92	38.34	38.34	3.51%	1
Apr 15, 2026	38.06	38.06	37.04	37.04	37.04	-2.27%	1,620
Apr 14, 2026	38.52	38.70	37.63	37.90	37.90	-2.80%	451
Apr 13, 2026	42.63	42.63	38.99	38.99	38.99	-7.48%	1,629
Apr 10, 2026	42.24	42.24	42.14	42.14	42.14	0.70%	94
Apr 9, 2026	41.85	41.85	41.85	41.85	41.85	2.71%	54
Apr 8, 2026	40.65	40.74	40.65	40.74	40.74	3.89%	16
Apr 7, 2026	39.45	39.45	39.22	39.22	39.22	-3.59%	2
Apr 2, 2026	40.31	40.68	40.31	40.68	40.68	0.93%	581
Apr 1, 2026	40.44	40.46	40.30	40.30	40.30	1.33%	261
Mar 31, 2026	39.77	39.77	39.77	39.77	39.77	0.58%	-
Mar 30, 2026	38.76	39.61	38.76	39.54	39.54	0.76%	270
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