FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.08	39.08	39.08	39.08	39.08	-0.06%	-
Mar 26, 2026	39.10	39.10	39.10	39.10	39.10	0.41%	-
Mar 25, 2026	38.94	38.94	38.94	38.94	38.94	1.86%	-
Mar 24, 2026	38.23	38.23	38.23	38.23	38.23	-0.42%	-
Mar 23, 2026	37.46	38.39	37.46	38.39	38.39	0.13%	153
Mar 20, 2026	38.34	38.34	38.34	38.34	38.34	-2.24%	-
Mar 19, 2026	39.22	39.22	39.22	39.22	39.22	-1.31%	-
Mar 18, 2026	39.74	39.74	39.74	39.74	39.74	-0.38%	-
Mar 17, 2026	39.63	39.89	39.61	39.89	39.89	0.92%	72
Mar 16, 2026	39.72	39.72	39.53	39.53	39.53	0.60%	423
Mar 13, 2026	39.29	39.29	39.29	39.29	39.29	-2.15%	-
Mar 12, 2026	40.16	40.16	40.16	40.16	40.16	0.30%	-
Mar 11, 2026	39.74	40.04	39.74	40.04	40.04	-0.73%	520
Mar 10, 2026	40.05	40.33	40.05	40.33	40.33	1.23%	300
Mar 9, 2026	39.84	39.84	39.84	39.84	39.84	-0.42%	-
Mar 6, 2026	40.64	40.64	40.01	40.01	40.01	0.38%	50
Mar 5, 2026	39.86	39.86	39.86	39.86	39.86	0.63%	-
Mar 4, 2026	39.61	39.61	39.61	39.61	39.61	0.44%	-
Mar 3, 2026	39.44	39.44	39.44	39.44	39.44	-0.06%	-
Mar 2, 2026	38.72	39.46	38.72	39.46	39.46	2.35%	300
Feb 27, 2026	38.50	38.56	38.50	38.56	38.56	2.40%	-
Feb 26, 2026	37.65	37.65	37.65	37.65	37.65	-1.77%	-
Feb 25, 2026	38.33	38.33	38.33	38.33	38.33	-0.05%	-
Feb 24, 2026	38.16	38.35	38.16	38.35	38.35	-1.13%	780
Feb 23, 2026	38.79	38.79	38.79	38.79	38.79	-1.12%	55
Feb 20, 2026	39.23	39.23	39.23	39.23	39.23	-0.17%	-
Feb 19, 2026	38.83	39.30	38.83	39.30	39.30	2.12%	50
Feb 18, 2026	38.48	38.48	38.48	38.48	38.48	-1.23%	-
Feb 17, 2026	39.04	39.04	38.96	38.96	38.96	0.09%	200
Feb 16, 2026	38.93	38.93	38.93	38.93	38.93	-0.60%	-
Feb 13, 2026	38.28	39.16	38.28	39.16	39.16	-0.85%	55
Feb 12, 2026	39.50	39.50	39.50	39.50	39.50	0.75%	-
Feb 11, 2026	39.07	39.20	39.07	39.20	39.20	0.85%	200
Feb 10, 2026	38.87	38.87	38.87	38.87	38.87	-3.92%	-
Feb 9, 2026	40.17	40.46	40.17	40.46	40.46	0.70%	37
Feb 6, 2026	40.18	40.18	40.18	40.18	40.18	-2.39%	-
Feb 5, 2026	40.86	41.16	40.86	41.16	41.16	1.55%	120
Feb 4, 2026	39.23	40.53	39.23	40.53	40.53	6.45%	500
Feb 3, 2026	37.70	38.08	37.70	38.08	38.08	4.80%	15
Feb 2, 2026	36.41	36.41	36.33	36.33	36.33	0.67%	73
Jan 30, 2026	36.10	36.10	36.09	36.09	36.09	-0.01%	600
Jan 29, 2026	36.10	36.10	36.10	36.10	36.10	-1.38%	-
Jan 28, 2026	36.60	36.60	36.60	36.60	36.40	-0.46%	-
Jan 27, 2026	36.77	36.77	36.77	36.77	36.57	-0.82%	-
Jan 26, 2026	36.83	37.08	36.83	37.08	36.87	-2.51%	91
Jan 23, 2026	38.03	38.03	38.03	38.03	37.82	-0.05%	-
Jan 22, 2026	38.05	38.05	38.05	38.05	37.84	1.59%	-
Jan 21, 2026	36.39	37.46	36.39	37.46	37.25	3.10%	80
Jan 20, 2026	37.37	37.56	35.69	36.33	36.13	-3.52%	2,941
Jan 19, 2026	37.37	37.66	37.37	37.66	37.45	0.19%	190