FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.28	38.28	38.28	38.28	-	1.73%	-
Jun 2, 2026	37.63	37.63	37.63	37.63	37.63	-0.65%	-
Jun 1, 2026	37.88	37.88	37.88	37.88	37.88	-1.26%	-
May 29, 2026	38.32	38.36	38.31	38.36	38.36	-0.29%	530
May 28, 2026	38.47	38.47	38.47	38.47	38.47	1.04%	-
May 27, 2026	38.08	38.08	38.08	38.08	38.08	0.07%	165
May 26, 2026	37.98	38.05	37.98	38.05	38.05	0.34%	165
May 25, 2026	37.92	37.92	37.92	37.92	37.92	1.35%	-
May 22, 2026	37.42	37.42	37.42	37.42	37.42	-1.14%	417
May 21, 2026	37.47	37.85	37.47	37.85	37.85	0.44%	417
May 20, 2026	37.48	37.68	37.48	37.68	37.68	-0.32%	150
May 19, 2026	37.62	37.80	37.62	37.80	37.80	2.00%	50
May 18, 2026	37.06	37.06	37.06	37.06	37.06	-2.45%	-
May 15, 2026	37.32	37.99	37.32	37.99	37.99	1.85%	200
May 14, 2026	37.30	37.30	37.30	37.30	37.30	1.23%	40
May 13, 2026	36.84	36.85	36.84	36.85	36.85	0.77%	100
May 12, 2026	36.57	36.57	36.57	36.57	36.57	-2.36%	-
May 11, 2026	37.45	37.45	37.45	37.45	37.45	0.16%	-
May 8, 2026	37.69	37.69	37.39	37.39	37.39	-1.28%	5
May 7, 2026	37.88	37.88	37.88	37.88	37.88	-1.57%	-
May 6, 2026	38.00	38.48	37.99	38.48	38.48	0.43%	2,625
May 5, 2026	38.32	38.32	38.32	38.32	38.32	0.21%	-
May 4, 2026	38.18	38.24	38.18	38.24	38.24	2.73%	18
Apr 30, 2026	37.22	37.22	37.22	37.22	37.22	-2.31%	-
Apr 29, 2026	38.10	38.10	38.10	38.10	38.10	-0.61%	-
Apr 28, 2026	38.34	38.34	38.34	38.34	38.34	1.91%	-
Apr 27, 2026	37.82	37.82	37.82	37.82	37.62	-2.65%	-
Apr 24, 2026	38.85	38.85	38.85	38.85	38.64	1.94%	-
Apr 23, 2026	38.11	38.11	38.11	38.11	37.90	-1.94%	-
Apr 22, 2026	38.87	38.87	38.87	38.87	38.65	-0.23%	-
Apr 21, 2026	38.60	38.96	38.60	38.96	38.74	0.58%	217
Apr 20, 2026	38.73	38.73	38.73	38.73	38.52	2.02%	-
Apr 17, 2026	37.97	37.97	37.97	37.97	37.76	1.16%	-
Apr 16, 2026	37.53	37.53	37.53	37.53	37.33	-0.42%	-
Apr 15, 2026	37.69	37.69	37.69	37.69	37.49	-2.90%	-
Apr 14, 2026	38.82	38.82	38.82	38.82	38.61	-0.49%	-
Apr 13, 2026	41.81	42.41	39.01	39.01	38.79	-6.85%	1,000
Apr 10, 2026	41.88	41.88	41.88	41.88	41.65	1.79%	-
Apr 9, 2026	41.14	41.14	41.14	41.14	40.92	3.43%	-
Apr 8, 2026	39.04	39.78	39.04	39.78	39.56	0.26%	44
Apr 7, 2026	39.67	39.67	39.67	39.67	39.46	-0.97%	-
Apr 2, 2026	40.06	40.06	40.06	40.06	39.84	0.11%	-
Apr 1, 2026	40.02	40.02	40.02	40.02	39.80	-0.67%	-
Mar 31, 2026	39.43	40.29	39.42	40.29	40.07	3.39%	525
Mar 30, 2026	38.97	38.97	38.97	38.97	38.75	-0.28%	-
Mar 27, 2026	39.08	39.08	39.08	39.08	38.86	-0.06%	-
Mar 26, 2026	39.10	39.10	39.10	39.10	38.89	0.41%	-
Mar 25, 2026	38.94	38.94	38.94	38.94	38.73	1.86%	-
Mar 24, 2026	38.23	38.23	38.23	38.23	38.02	-0.42%	-
Mar 23, 2026	37.46	38.39	37.46	38.39	38.18	0.13%	153