FASGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 21, 2025	28.40	28.40	28.40	28.40	28.40	-0.11%
Feb 20, 2025	28.43	28.43	28.43	28.43	28.43	-0.14%
Feb 19, 2025	28.47	28.47	28.47	28.47	28.47	-0.18%
Feb 18, 2025	28.52	28.52	28.52	28.52	28.52	0.32%
Feb 14, 2025	28.43	28.43	28.43	28.43	28.43	0.21%
Feb 13, 2025	28.37	28.37	28.37	28.37	28.37	0.96%
Feb 12, 2025	28.10	28.10	28.10	28.10	28.10	-0.21%
Feb 11, 2025	28.16	28.16	28.16	28.16	28.16	-
Feb 10, 2025	28.16	28.16	28.16	28.16	28.16	0.43%
Feb 7, 2025	28.04	28.04	28.04	28.04	28.04	-0.74%
Feb 6, 2025	28.25	28.25	28.25	28.25	28.25	0.28%
Feb 5, 2025	28.17	28.17	28.17	28.17	28.17	0.46%
Feb 4, 2025	28.04	28.04	28.04	28.04	28.04	0.75%
Feb 3, 2025	27.83	27.83	27.83	27.83	27.83	-0.68%
Jan 31, 2025	28.02	28.02	28.02	28.02	28.02	-0.57%
Jan 30, 2025	28.18	28.18	28.18	28.18	28.18	0.71%
Jan 29, 2025	27.98	27.98	27.98	27.98	27.98	-0.14%
Jan 28, 2025	28.02	28.02	28.02	28.02	28.02	0.57%
Jan 27, 2025	27.86	27.86	27.86	27.86	27.86	-1.21%
Jan 24, 2025	28.20	28.20	28.20	28.20	28.20	0.07%
Jan 23, 2025	28.18	28.18	28.18	28.18	28.18	0.28%
Jan 22, 2025	28.10	28.10	28.10	28.10	28.10	0.32%
Jan 21, 2025	28.01	28.01	28.01	28.01	28.01	1.05%
Jan 17, 2025	27.72	27.72	27.72	27.72	27.72	0.58%
Jan 16, 2025	27.56	27.56	27.56	27.56	27.56	0.11%
Jan 15, 2025	27.53	27.53	27.53	27.53	27.53	1.40%
Jan 14, 2025	27.15	27.15	27.15	27.15	27.15	0.37%
Jan 13, 2025	27.05	27.05	27.05	27.05	27.05	-0.22%
Jan 10, 2025	27.11	27.11	27.11	27.11	27.11	-1.27%
Jan 8, 2025	27.46	27.46	27.46	27.46	27.46	0.04%
Jan 7, 2025	27.45	27.45	27.45	27.45	27.45	-0.76%
Jan 6, 2025	27.66	27.66	27.66	27.66	27.66	0.62%
Jan 3, 2025	27.49	27.49	27.49	27.49	27.49	0.70%
Jan 2, 2025	27.30	27.30	27.30	27.30	27.30	-0.04%
Dec 31, 2024	27.31	27.31	27.31	27.31	27.31	-0.26%
Dec 30, 2024	27.38	27.38	27.38	27.38	27.38	-4.93%
Dec 27, 2024	28.80	28.80	28.80	28.80	27.54	-0.59%
Dec 26, 2024	28.97	28.97	28.97	28.97	27.70	-
Dec 24, 2024	28.97	28.97	28.97	28.97	27.70	0.52%
Dec 23, 2024	28.82	28.82	28.82	28.82	27.56	1.41%
Dec 20, 2024	28.42	28.42	28.42	28.42	27.17	-0.59%
Dec 19, 2024	28.59	28.59	28.59	28.59	27.34	-0.17%
Dec 18, 2024	28.64	28.64	28.64	28.64	27.38	-2.15%
Dec 17, 2024	29.27	29.27	29.27	29.27	27.99	-0.34%
Dec 16, 2024	29.37	29.37	29.37	29.37	28.08	0.14%
Dec 13, 2024	29.33	29.33	29.33	29.33	28.04	-0.44%
Dec 12, 2024	29.46	29.46	29.46	29.46	28.17	-0.64%
Dec 11, 2024	29.65	29.65	29.65	29.65	28.35	0.51%
Dec 10, 2024	29.50	29.50	29.50	29.50	28.21	-0.44%
Dec 9, 2024	29.63	29.63	29.63	29.63	28.33	-0.30%
Dec 6, 2024	29.72	29.72	29.72	29.72	28.42	0.10%
Dec 5, 2024	29.69	29.69	29.69	29.69	28.39	-0.07%
Dec 4, 2024	29.71	29.71	29.71	29.71	28.41	0.61%
Dec 3, 2024	29.53	29.53	29.53	29.53	28.24	0.14%
Dec 2, 2024	29.49	29.49	29.49	29.49	28.20	0.34%
Nov 29, 2024	29.39	29.39	29.39	29.39	28.10	0.51%
Nov 27, 2024	29.24	29.24	29.24	29.24	27.96	-0.03%
Nov 26, 2024	29.25	29.25	29.25	29.25	27.97	-
Nov 25, 2024	29.25	29.25	29.25	29.25	27.97	0.58%
Nov 22, 2024	29.08	29.08	29.08	29.08	27.81	0.35%
Nov 21, 2024	28.98	28.98	28.98	28.98	27.71	0.42%
Nov 20, 2024	28.86	28.86	28.86	28.86	27.59	-0.03%
Nov 19, 2024	28.87	28.87	28.87	28.87	27.60	0.31%
Nov 18, 2024	28.78	28.78	28.78	28.78	27.52	0.45%
Nov 15, 2024	28.65	28.65	28.65	28.65	27.39	-0.90%
Nov 14, 2024	28.91	28.91	28.91	28.91	27.64	-0.34%
Nov 13, 2024	29.01	29.01	29.01	29.01	27.74	-0.28%
Nov 12, 2024	29.09	29.09	29.09	29.09	27.81	-0.75%
Nov 11, 2024	29.31	29.31	29.31	29.31	28.02	0.24%
Nov 8, 2024	29.24	29.24	29.24	29.24	27.96	-0.07%
Nov 7, 2024	29.26	29.26	29.26	29.26	27.98	0.93%
Nov 6, 2024	28.99	28.99	28.99	28.99	27.72	0.76%
Nov 5, 2024	28.77	28.77	28.77	28.77	27.51	0.91%
Nov 4, 2024	28.51	28.51	28.51	28.51	27.26	0.11%
Nov 1, 2024	28.48	28.48	28.48	28.48	27.23	0.25%
Oct 31, 2024	28.41	28.41	28.41	28.41	27.16	-1.08%
Oct 30, 2024	28.72	28.72	28.72	28.72	27.46	-0.31%
Oct 29, 2024	28.81	28.81	28.81	28.81	27.55	-
Oct 28, 2024	28.81	28.81	28.81	28.81	27.55	0.24%
Oct 25, 2024	28.74	28.74	28.74	28.74	27.48	-0.14%
Oct 24, 2024	28.78	28.78	28.78	28.78	27.52	0.21%
Oct 23, 2024	28.72	28.72	28.72	28.72	27.46	-0.73%
Oct 22, 2024	28.93	28.93	28.93	28.93	27.66	-0.24%
Oct 21, 2024	29.00	29.00	29.00	29.00	27.73	-0.55%
Oct 18, 2024	29.16	29.16	29.16	29.16	27.88	0.41%
Oct 17, 2024	29.04	29.04	29.04	29.04	27.77	-0.10%
Oct 16, 2024	29.07	29.07	29.07	29.07	27.80	0.38%
Oct 15, 2024	28.96	28.96	28.96	28.96	27.69	-0.72%
Oct 14, 2024	29.17	29.17	29.17	29.17	27.89	0.38%
Oct 11, 2024	29.06	29.06	29.06	29.06	27.79	0.59%
Oct 10, 2024	28.89	28.89	28.89	28.89	27.62	-0.07%
Oct 9, 2024	28.91	28.91	28.91	28.91	27.64	0.14%
Oct 8, 2024	28.87	28.87	28.87	28.87	27.60	0.14%
Oct 7, 2024	28.83	28.83	28.83	28.83	27.57	-0.62%
Oct 4, 2024	29.01	29.01	29.01	29.01	27.74	0.52%
Oct 3, 2024	28.86	28.86	28.86	28.86	27.59	-0.48%
Oct 2, 2024	29.00	29.00	29.00	29.00	27.73	0.07%
Oct 1, 2024	28.98	28.98	28.98	28.98	27.71	-0.38%
Sep 30, 2024	29.09	29.09	29.09	29.09	27.81	-0.07%
Sep 27, 2024	29.11	29.11	29.11	29.11	27.83	-0.10%