FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.94	40.94	40.94	40.94	-	-2.07%	-
Jun 25, 2026	40.41	41.85	40.41	41.81	41.81	4.29%	120
Jun 24, 2026	40.09	40.09	40.09	40.09	40.09	-0.15%	-
Jun 23, 2026	40.15	40.15	40.15	40.15	40.15	0.61%	-
Jun 22, 2026	39.84	39.90	39.84	39.90	39.90	0.11%	300
Jun 19, 2026	39.86	39.86	39.86	39.86	39.86	2.32%	-
Jun 18, 2026	38.95	38.95	38.95	38.95	38.95	-1.52%	-
Jun 17, 2026	39.55	39.55	39.55	39.55	39.55	-0.23%	-
Jun 16, 2026	39.62	39.64	39.62	39.64	39.64	-1.49%	100
Jun 15, 2026	40.47	40.47	40.24	40.24	40.24	0.02%	370
Jun 12, 2026	39.96	40.25	39.96	40.23	40.23	0.25%	6
Jun 11, 2026	39.73	40.13	39.73	40.13	40.13	0.31%	160
Jun 10, 2026	40.01	40.01	40.01	40.01	40.01	-0.90%	-
Jun 9, 2026	39.77	40.37	39.77	40.37	40.37	-0.20%	200
Jun 8, 2026	40.45	40.45	40.45	40.45	40.45	0.20%	-
Jun 5, 2026	40.37	40.37	40.37	40.37	40.37	0.65%	-
Jun 4, 2026	40.11	40.11	40.11	40.11	40.11	4.78%	-
Jun 3, 2026	38.28	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%	-