ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.00	45.23	44.87	45.12	45.12	1.25%	193
Oct 8, 2026	44.49	44.56	44.49	44.56	44.56	-0.19%	193
Oct 7, 2026	45.82	45.82	44.65	44.65	44.65	-1.80%	165
Oct 6, 2026	45.28	45.47	45.01	45.47	45.47	0.81%	318
Oct 5, 2026	45.86	45.86	44.97	45.10	45.10	0.22%	142
Oct 2, 2026	44.74	45.00	44.74	45.00	45.00	2.05%	-
Oct 1, 2026	43.75	44.11	43.75	44.10	44.10	-0.11%	72
Sep 30, 2026	44.02	44.15	43.91	44.15	44.15	-0.10%	-
Sep 29, 2026	44.43	44.59	44.19	44.19	44.19	-0.33%	4
Sep 28, 2026	44.79	44.79	44.13	44.34	44.34	-0.14%	50
Sep 25, 2026	44.65	44.65	44.26	44.40	44.40	-1.06%	99
Sep 24, 2026	44.75	45.00	44.72	44.87	44.87	0.97%	165
Sep 23, 2026	43.90	44.44	43.88	44.44	44.44	2.04%	3
Sep 22, 2026	43.09	43.61	43.09	43.55	43.55	1.47%	98
Sep 21, 2026	42.80	42.92	42.34	42.92	42.92	0.57%	515
Sep 18, 2026	43.01	43.01	42.57	42.68	42.68	0.42%	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