ETR:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	40.79	41.15	40.79	41.15	40.92	1.42%	1
Jul 9, 2026	40.99	40.99	40.39	40.57	40.35	-0.38%	228
Jul 8, 2026	40.73	40.73	40.73	40.73	40.50	-1.69%	4
Jul 7, 2026	42.69	42.69	41.43	41.43	41.20	-0.61%	52
Jul 6, 2026	42.14	42.91	41.68	41.68	41.45	-1.94%	514
Jul 3, 2026	42.23	42.51	42.23	42.51	42.27	0.81%	2
Jul 2, 2026	42.26	42.26	42.17	42.17	41.93	-0.38%	20
Jul 1, 2026	42.51	42.51	42.33	42.33	42.09	0.74%	99
Jun 30, 2026	41.79	42.03	41.79	42.02	41.78	2.19%	14
Jun 29, 2026	41.83	41.91	41.06	41.12	40.89	-1.00%	238
Jun 26, 2026	41.19	41.53	41.19	41.53	41.30	0.73%	26
Jun 25, 2026	41.80	41.80	41.23	41.23	41.00	0.15%	115
Jun 24, 2026	41.17	41.17	41.17	41.17	40.94	2.08%	4
Jun 23, 2026	40.84	40.84	40.33	40.33	40.11	-1.35%	109
Jun 22, 2026	40.12	40.88	40.12	40.88	40.66	2.57%	60
Jun 19, 2026	39.86	39.86	39.86	39.86	39.64	-0.54%	-
Jun 18, 2026	40.05	40.07	40.05	40.07	39.85	1.16%	60
Jun 17, 2026	39.61	39.61	39.61	39.61	39.39	-0.71%	-
Jun 16, 2026	40.32	40.32	39.90	39.90	39.68	-0.30%	1
Jun 15, 2026	40.94	40.94	40.02	40.02	39.80	-1.04%	2
Jun 12, 2026	40.44	40.44	40.44	40.44	40.21	0.84%	-
Jun 11, 2026	39.89	40.10	39.89	40.10	39.88	-1.02%	1
Jun 10, 2026	40.52	40.52	40.52	40.52	40.29	0.43%	100
Jun 9, 2026	39.57	40.34	39.57	40.34	40.12	0.88%	1
Jun 8, 2026	39.92	40.95	39.92	39.99	39.77	-3.08%	8
Jun 5, 2026	40.88	41.26	40.88	41.26	41.03	1.86%	2,839
Jun 4, 2026	40.80	40.80	40.51	40.51	40.28	5.98%	50
Jun 2, 2026	37.40	38.22	37.40	38.22	38.01	2.12%	101
Jun 1, 2026	37.65	37.65	37.43	37.43	37.22	-1.99%	298