ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.86	48.40	46.55	46.86	46.86	-0.20%	66
Oct 29, 2026	46.92	47.61	46.92	46.95	46.95	2.18%	66
Oct 28, 2026	46.80	46.87	45.95	45.95	45.95	-0.97%	353
Oct 26, 2026	46.56	46.74	46.56	46.64	46.40	-0.09%	256
Oct 23, 2026	47.45	47.45	46.68	46.68	46.44	0.32%	6
Oct 22, 2026	47.12	47.12	46.53	46.53	46.29	-0.29%	1
Oct 21, 2026	45.58	46.66	45.58	46.66	46.43	1.42%	336
Oct 20, 2026	45.58	46.01	45.58	46.01	45.77	0.72%	-
Oct 19, 2026	45.72	45.72	45.67	45.68	45.45	1.44%	-
Oct 16, 2026	44.80	45.35	44.80	45.03	44.80	-0.25%	103
Oct 15, 2026	46.57	46.57	45.14	45.14	44.91	-3.47%	45
Oct 14, 2026	46.06	46.96	42.58	46.77	46.53	2.79%	730
Oct 13, 2026	46.24	46.24	45.50	45.50	45.27	-1.57%	408
Oct 12, 2026	45.39	46.22	45.38	46.22	45.99	2.23%	-
Oct 9, 2026	45.00	45.21	45.00	45.21	44.98	1.46%	33
Oct 8, 2026	44.49	44.56	44.49	44.56	44.34	-0.19%	193
Oct 7, 2026	45.82	45.82	44.65	44.65	44.42	-1.80%	165
Oct 6, 2026	45.28	45.47	45.01	45.47	45.24	0.81%	318
Oct 5, 2026	45.86	45.86	44.97	45.10	44.87	0.22%	142
Oct 2, 2026	44.74	45.00	44.74	45.00	44.77	2.05%	-
Oct 1, 2026	43.75	44.11	43.75	44.10	43.87	-0.11%	72
Sep 30, 2026	44.02	44.15	43.91	44.15	43.92	-0.10%	-
Sep 29, 2026	44.43	44.59	44.19	44.19	43.97	-0.33%	4
Sep 28, 2026	44.79	44.79	44.13	44.34	44.11	-0.14%	50
Sep 25, 2026	44.65	44.65	44.26	44.40	44.17	-1.06%	99
Sep 24, 2026	44.75	45.00	44.72	44.87	44.65	0.97%	165
Sep 23, 2026	43.90	44.44	43.88	44.44	44.22	2.04%	3
Sep 22, 2026	43.09	43.61	43.09	43.55	43.33	1.47%	98
Sep 21, 2026	42.80	42.92	42.34	42.92	42.71	0.57%	515
Sep 18, 2026	43.01	43.01	42.57	42.68	42.46	0.42%	85
Sep 17, 2026	43.07	43.07	42.50	42.50	42.28	-1.30%	-
Sep 16, 2026	42.77	43.06	42.77	43.06	42.84	1.43%	-
Sep 15, 2026	42.65	42.65	42.38	42.45	42.24	-0.24%	420
Sep 14, 2026	42.67	42.83	42.55	42.55	42.34	-0.08%	-
Sep 11, 2026	42.19	42.82	41.76	42.59	42.37	2.10%	1,023
Sep 10, 2026	42.06	42.06	41.71	41.71	41.50	-1.01%	90
Sep 9, 2026	42.29	42.33	42.14	42.14	41.92	-0.60%	-
Sep 8, 2026	42.47	42.47	42.39	42.39	42.18	-0.21%	25
Sep 7, 2026	43.48	43.48	42.48	42.48	42.27	-0.86%	-
Sep 4, 2026	42.85	42.85	42.85	42.85	42.64	2.02%	-
Sep 3, 2026	42.00	42.00	42.00	42.00	41.79	1.16%	-
Sep 2, 2026	42.00	42.00	41.52	41.52	41.31	-1.73%	1,000
Sep 1, 2026	42.25	42.25	42.25	42.25	42.04	-0.96%	-
Aug 31, 2026	42.66	42.66	42.66	42.66	42.45	-1.43%	-
Aug 28, 2026	43.28	43.28	43.28	43.28	43.06	-1.37%	325
Aug 27, 2026	44.45	44.45	43.35	43.88	43.66	-0.17%	3
Aug 26, 2026	43.80	43.96	43.80	43.96	43.74	1.17%	266
Aug 25, 2026	44.52	44.52	43.45	43.45	43.23	-1.85%	1
Aug 24, 2026	44.17	44.27	43.64	44.27	44.04	0.67%	257
Aug 21, 2026	43.60	44.30	43.60	43.97	43.75	0.30%	237