FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.76	42.76	42.58	42.62	42.62	-0.32%	320
Sep 17, 2026	42.75	42.75	42.75	42.75	42.75	0.08%	-
Sep 16, 2026	42.72	42.72	42.72	42.72	42.72	-	-
Sep 15, 2026	42.72	42.72	42.72	42.72	42.72	0.89%	-
Sep 14, 2026	42.34	42.34	42.34	42.34	42.34	-1.10%	-
Sep 11, 2026	42.12	42.81	42.08	42.81	42.81	2.87%	1,050
Sep 10, 2026	41.80	41.87	41.62	41.62	41.62	-0.92%	230
Sep 9, 2026	42.36	42.36	42.00	42.00	42.00	-1.30%	60
Sep 8, 2026	42.56	42.56	42.56	42.56	42.56	0.05%	-
Sep 7, 2026	42.54	42.54	42.54	42.54	42.54	0.67%	-
Sep 4, 2026	42.25	42.25	42.25	42.25	42.25	1.88%	-
Sep 3, 2026	41.20	41.47	41.20	41.47	41.47	-1.11%	25
Sep 2, 2026	41.94	41.94	41.94	41.94	41.94	-0.13%	-
Sep 1, 2026	42.35	42.35	41.99	41.99	41.99	-1.20%	342
Aug 31, 2026	42.91	43.00	42.50	42.50	42.50	-1.16%	120
Aug 28, 2026	43.73	44.10	43.00	43.00	43.00	-1.85%	565
Aug 27, 2026	43.81	43.81	43.81	43.81	43.81	1.19%	-
Aug 26, 2026	43.01	43.30	43.01	43.30	43.30	-0.24%	45
Aug 25, 2026	43.93	43.93	43.40	43.40	43.40	-1.51%	59
Aug 24, 2026	43.65	44.07	43.65	44.07	44.07	1.29%	43
Aug 21, 2026	43.22	43.51	43.22	43.51	43.51	0.28%	600
Aug 20, 2026	44.00	44.00	43.39	43.39	43.39	-1.51%	33
Aug 19, 2026	44.05	44.05	44.05	44.05	44.05	0.07%	-
Aug 18, 2026	44.02	44.02	44.02	44.02	44.02	0.51%	-
Aug 17, 2026	43.80	43.80	43.80	43.80	43.80	-1.36%	-
Aug 14, 2026	44.40	44.40	44.40	44.40	44.40	-0.45%	255
Aug 13, 2026	45.11	45.11	44.60	44.60	44.60	-2.20%	255
Aug 12, 2026	45.26	45.61	45.26	45.61	45.61	-0.48%	100
Aug 11, 2026	45.15	45.83	45.15	45.83	45.83	1.83%	665
Aug 10, 2026	45.00	45.00	45.00	45.00	45.00	2.31%	160
Aug 7, 2026	43.99	43.99	43.99	43.99	43.99	2.17%	-
Aug 6, 2026	43.05	43.05	43.05	43.05	43.05	-0.54%	-
Aug 5, 2026	43.34	43.37	43.26	43.29	43.29	3.00%	1,015
Aug 4, 2026	41.77	42.03	41.77	42.03	42.03	0.72%	540
Aug 3, 2026	41.41	41.73	41.41	41.73	41.73	1.45%	340
Jul 31, 2026	40.50	41.29	40.50	41.13	41.13	-2.09%	361
Jul 30, 2026	42.03	42.03	42.01	42.01	42.01	0.02%	200
Jul 29, 2026	41.97	42.00	41.86	42.00	42.00	0.29%	65
Jul 28, 2026	41.36	41.88	41.36	41.88	41.88	0.83%	300
Jul 27, 2026	41.44	42.00	41.44	41.77	41.54	2.63%	390
Jul 24, 2026	40.39	40.70	40.38	40.70	40.47	3.22%	215
Jul 23, 2026	39.43	39.43	39.43	39.43	39.21	-0.76%	-
Jul 22, 2026	39.21	39.73	39.21	39.73	39.51	0.85%	670
Jul 21, 2026	39.18	39.52	38.92	39.39	39.17	0.48%	190
Jul 20, 2026	40.50	40.50	39.20	39.20	38.99	-5.15%	663
Jul 17, 2026	40.37	41.33	40.37	41.33	41.10	1.42%	123
Jul 16, 2026	39.70	40.75	39.69	40.75	40.53	3.47%	405
Jul 15, 2026	39.91	39.91	39.39	39.39	39.17	-5.08%	150
Jul 14, 2026	41.50	41.50	41.50	41.50	41.27	1.63%	125
Jul 13, 2026	40.83	40.83	40.83	40.83	40.61	1.30%	105