ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.05	39.90	39.00	39.14	39.14	-0.13%	445
Jul 20, 2026	40.11	40.11	39.19	39.19	39.19	-2.74%	447
Jul 17, 2026	40.98	41.22	40.29	40.29	40.29	-1.14%	131
Jul 16, 2026	39.83	40.76	39.80	40.76	40.76	3.24%	869
Jul 15, 2026	39.75	39.75	39.48	39.48	39.48	-6.51%	307
Jul 14, 2026	40.66	42.23	40.66	42.23	42.23	2.35%	107
Jul 13, 2026	41.18	41.26	41.18	41.26	41.26	0.27%	236
Jul 10, 2026	40.79	41.15	40.79	41.15	41.15	1.42%	1
Jul 9, 2026	40.99	40.99	40.39	40.57	40.57	-0.38%	228
Jul 8, 2026	40.73	40.73	40.73	40.73	40.73	-1.69%	4
Jul 7, 2026	42.69	42.69	41.43	41.43	41.43	-0.61%	52
Jul 6, 2026	42.14	42.91	41.68	41.68	41.68	-1.94%	514
Jul 3, 2026	42.23	42.51	42.23	42.51	42.51	0.81%	2
Jul 2, 2026	42.26	42.26	42.17	42.17	42.17	-0.38%	20
Jul 1, 2026	42.51	42.51	42.33	42.33	42.33	0.74%	99
Jun 30, 2026	41.79	42.03	41.79	42.02	42.02	2.19%	14
Jun 29, 2026	41.83	41.91	41.06	41.12	41.12	-1.00%	238
Jun 26, 2026	41.19	41.53	41.19	41.53	41.53	0.73%	26
Jun 25, 2026	41.80	41.80	41.23	41.23	41.23	0.15%	115
Jun 24, 2026	41.17	41.17	41.17	41.17	41.17	2.08%	4
Jun 23, 2026	40.84	40.84	40.33	40.33	40.33	-1.35%	109
Jun 22, 2026	40.12	40.88	40.12	40.88	40.88	2.57%	60
Jun 19, 2026	39.86	39.86	39.86	39.86	39.86	-0.54%	-
Jun 18, 2026	40.05	40.07	40.05	40.07	40.07	1.16%	60
Jun 17, 2026	39.61	39.61	39.61	39.61	39.61	-0.71%	-
Jun 16, 2026	40.32	40.32	39.90	39.90	39.90	-0.30%	1
Jun 15, 2026	40.94	40.94	40.02	40.02	40.02	-1.04%	2
Jun 12, 2026	40.44	40.44	40.44	40.44	40.44	0.84%	-
Jun 11, 2026	39.89	40.10	39.89	40.10	40.10	-1.02%	1
Jun 10, 2026	40.52	40.52	40.52	40.52	40.52	0.43%	100
Jun 9, 2026	39.57	40.34	39.57	40.34	40.34	0.88%	1
Jun 8, 2026	39.92	40.95	39.92	39.99	39.99	-3.08%	8
Jun 5, 2026	40.88	41.26	40.88	41.26	41.26	1.86%	2,839
Jun 4, 2026	40.80	40.80	40.51	40.51	40.51	5.98%	50
Jun 2, 2026	37.40	38.22	37.40	38.22	38.22	2.12%	101
Jun 1, 2026	37.65	37.65	37.43	37.43	37.43	-1.99%	298
May 29, 2026	38.19	38.19	38.19	38.19	38.19	-0.47%	-
May 28, 2026	39.16	39.16	38.37	38.37	38.37	0.10%	16
May 27, 2026	38.33	38.33	38.33	38.33	38.33	1.01%	-
May 26, 2026	37.94	37.94	37.94	37.94	37.94	-0.17%	-
May 25, 2026	38.01	38.01	38.01	38.01	38.01	0.45%	1
May 22, 2026	36.55	37.84	36.55	37.84	37.84	1.50%	62
May 21, 2026	37.71	37.71	37.28	37.28	37.28	-1.25%	38
May 20, 2026	37.53	37.75	37.53	37.75	37.75	-2.39%	150
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