FRA:FAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.89	46.89	46.89	46.89	46.89	0.27%	-
Oct 22, 2026	46.32	46.76	46.32	46.76	46.76	0.13%	100
Oct 21, 2026	45.95	46.70	45.95	46.70	46.70	3.27%	43
Oct 20, 2026	45.22	45.22	45.22	45.22	45.22	-1.70%	-
Oct 19, 2026	45.64	46.00	45.64	46.00	46.00	2.23%	10
Oct 16, 2026	44.76	45.01	44.76	45.00	45.00	-1.29%	475
Oct 15, 2026	46.07	46.68	45.59	45.59	45.59	-2.98%	630
Oct 14, 2026	45.76	46.99	44.52	46.99	46.99	1.62%	1,106
Oct 13, 2026	45.87	46.38	45.87	46.24	46.24	0.11%	150
Oct 12, 2026	45.50	46.19	45.50	46.19	46.19	2.95%	117
Oct 9, 2026	44.89	44.89	44.86	44.86	44.86	1.17%	254
Oct 8, 2026	44.34	44.34	44.34	44.34	44.34	-1.70%	-
Oct 7, 2026	45.11	45.11	45.11	45.11	45.11	-0.60%	-
Oct 6, 2026	45.10	45.38	45.10	45.38	45.38	-0.12%	125
Oct 5, 2026	45.20	45.43	45.20	45.43	45.43	1.98%	50
Oct 2, 2026	44.55	44.55	44.55	44.55	44.55	1.95%	-
Oct 1, 2026	43.80	43.80	43.70	43.70	43.70	-0.97%	27
Sep 30, 2026	43.93	44.13	43.93	44.13	44.13	-0.32%	110
Sep 29, 2026	44.27	44.27	44.27	44.27	44.27	-0.48%	-
Sep 28, 2026	43.80	44.49	43.80	44.49	44.49	-0.60%	294
Sep 25, 2026	44.52	44.76	44.52	44.76	44.76	-0.23%	250
Sep 24, 2026	44.61	44.86	44.61	44.86	44.86	1.20%	450
Sep 23, 2026	43.70	44.33	43.70	44.33	44.33	2.70%	60
Sep 22, 2026	43.17	43.17	43.17	43.17	43.17	1.27%	-
Sep 21, 2026	42.63	42.63	42.63	42.63	42.63	0.02%	-
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%	-