FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	41.36	41.88	41.36	41.88	-	0.83%	-
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
Jul 10, 2026	40.31	40.31	40.31	40.31	40.08	-0.87%	-
Jul 9, 2026	40.66	40.66	40.66	40.66	40.44	-2.08%	-
Jul 8, 2026	41.10	41.53	41.10	41.53	41.30	-0.92%	900
Jul 7, 2026	42.04	42.04	41.91	41.91	41.68	1.06%	215
Jul 6, 2026	42.53	42.53	41.47	41.47	41.24	-2.24%	111
Jul 3, 2026	42.42	42.42	42.42	42.42	42.19	1.65%	-
Jul 2, 2026	41.73	41.73	41.73	41.73	41.50	-0.51%	-
Jul 1, 2026	41.95	41.95	41.95	41.95	41.72	-0.23%	-
Jun 30, 2026	41.51	42.04	41.51	42.04	41.81	1.62%	50
Jun 29, 2026	41.37	41.37	41.37	41.37	41.14	1.05%	-
Jun 26, 2026	40.94	40.94	40.94	40.94	40.72	-2.07%	-
Jun 25, 2026	40.41	41.85	40.41	41.81	41.58	4.29%	120
Jun 24, 2026	40.09	40.09	40.09	40.09	39.87	-0.15%	-
Jun 23, 2026	40.15	40.15	40.15	40.15	39.93	0.61%	-
Jun 22, 2026	39.84	39.90	39.84	39.90	39.68	0.11%	300
Jun 19, 2026	39.86	39.86	39.86	39.86	39.64	2.32%	-
Jun 18, 2026	38.95	38.95	38.95	38.95	38.74	-1.52%	-
Jun 17, 2026	39.55	39.55	39.55	39.55	39.33	-0.23%	-
Jun 16, 2026	39.62	39.64	39.62	39.64	39.42	-1.49%	100
Jun 15, 2026	40.47	40.47	40.24	40.24	40.02	0.02%	370
Jun 12, 2026	39.96	40.25	39.96	40.23	40.01	0.25%	6
Jun 11, 2026	39.73	40.13	39.73	40.13	39.91	0.31%	160
Jun 10, 2026	40.01	40.01	40.01	40.01	39.79	-0.90%	-
Jun 9, 2026	39.77	40.37	39.77	40.37	40.15	-0.20%	200
Jun 8, 2026	40.45	40.45	40.45	40.45	40.23	0.20%	-
Jun 5, 2026	40.37	40.37	40.37	40.37	40.15	0.65%	-
Jun 4, 2026	40.11	40.11	40.11	40.11	39.89	4.78%	-
Jun 3, 2026	38.28	38.28	38.28	38.28	38.07	1.73%	-
Jun 2, 2026	37.63	37.63	37.63	37.63	37.42	-0.65%	-
Jun 1, 2026	37.88	37.88	37.88	37.88	37.67	-1.26%	-
May 29, 2026	38.32	38.36	38.31	38.36	38.15	-0.29%	530
May 28, 2026	38.47	38.47	38.47	38.47	38.26	1.04%	-
May 27, 2026	38.08	38.08	38.08	38.08	37.87	0.07%	-
May 26, 2026	37.98	38.05	37.98	38.05	37.84	0.34%	165
May 25, 2026	37.92	37.92	37.92	37.92	37.71	1.35%	-
May 22, 2026	37.42	37.42	37.42	37.42	37.21	-1.14%	-
May 21, 2026	37.47	37.85	37.47	37.85	37.64	0.44%	417
May 20, 2026	37.48	37.68	37.48	37.68	37.47	-0.32%	150