FASGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 4, 2026	33.32	33.32	33.32	33.32	33.32	1.28%
Nov 3, 2026	32.90	32.90	32.90	32.90	32.90	0.06%
Nov 2, 2026	32.88	32.88	32.88	32.88	32.88	-0.18%
Oct 30, 2026	32.94	32.94	32.94	32.94	32.94	-1.29%
Oct 29, 2026	33.37	33.37	33.37	33.37	33.37	-0.18%
Oct 28, 2026	33.43	33.43	33.43	33.43	33.43	0.33%
Oct 27, 2026	33.32	33.32	33.32	33.32	33.32	0.60%
Oct 26, 2026	33.12	33.12	33.12	33.12	33.12	0.24%
Oct 23, 2026	33.04	33.04	33.04	33.04	33.04	-0.24%
Oct 22, 2026	33.12	33.12	33.12	33.12	33.12	-1.10%
Oct 21, 2026	33.49	33.49	33.49	33.49	33.49	0.45%
Oct 20, 2026	33.34	33.34	33.34	33.34	33.34	0.27%
Oct 19, 2026	33.25	33.25	33.25	33.25	33.25	0.18%
Oct 16, 2026	33.19	33.19	33.19	33.19	33.19	-0.78%
Oct 15, 2026	33.45	33.45	33.45	33.45	33.45	0.39%
Oct 14, 2026	33.32	33.32	33.32	33.32	33.32	-0.98%
Oct 13, 2026	33.65	33.65	33.65	33.65	33.65	-0.03%
Oct 12, 2026	33.66	33.66	33.66	33.66	33.66	-0.24%
Oct 9, 2026	33.74	33.74	33.74	33.74	33.74	0.60%
Oct 8, 2026	33.54	33.54	33.54	33.54	33.54	-0.50%
Oct 7, 2026	33.71	33.71	33.71	33.71	33.71	-0.68%
Oct 6, 2026	33.94	33.94	33.94	33.94	33.94	0.24%
Oct 5, 2026	33.86	33.86	33.86	33.86	33.86	0.50%
Oct 2, 2026	33.69	33.69	33.69	33.69	33.69	0.66%
Oct 1, 2026	33.47	33.47	33.47	33.47	33.47	-0.09%
Sep 30, 2026	33.50	33.50	33.50	33.50	33.50	-0.33%
Sep 29, 2026	33.61	33.61	33.61	33.61	33.61	-0.09%
Sep 28, 2026	33.64	33.64	33.64	33.64	33.64	-0.71%
Sep 25, 2026	33.88	33.88	33.88	33.88	33.88	0.53%
Sep 24, 2026	33.70	33.70	33.70	33.70	33.70	-0.18%
Sep 23, 2026	33.76	33.76	33.76	33.76	33.76	-1.03%
Sep 22, 2026	34.11	34.11	34.11	34.11	34.11	0.12%
Sep 21, 2026	34.07	34.07	34.07	34.07	34.07	1.25%
Sep 18, 2026	33.65	33.65	33.65	33.65	33.65	-0.18%
Sep 17, 2026	33.71	33.71	33.71	33.71	33.71	1.11%
Sep 16, 2026	33.34	33.34	33.34	33.34	33.34	-0.27%
Sep 15, 2026	33.43	33.43	33.43	33.43	33.43	-0.33%
Sep 14, 2026	33.54	33.54	33.54	33.54	33.54	-0.71%
Sep 11, 2026	33.78	33.78	33.78	33.78	33.78	0.57%
Sep 10, 2026	33.59	33.59	33.59	33.59	33.59	-0.83%
Sep 9, 2026	33.87	33.87	33.87	33.87	33.87	-0.53%
Sep 8, 2026	34.05	34.05	34.05	34.05	34.05	-0.18%
Sep 4, 2026	34.11	34.11	34.11	34.11	34.11	0.03%
Sep 3, 2026	34.10	34.10	34.10	34.10	34.10	0.83%
Sep 2, 2026	33.82	33.82	33.82	33.82	33.82	0.39%
Sep 1, 2026	33.69	33.69	33.69	33.69	33.69	-0.65%
Aug 31, 2026	33.91	33.91	33.91	33.91	33.91	-0.24%
Aug 28, 2026	33.99	33.99	33.99	33.99	33.99	-0.50%
Aug 27, 2026	34.16	34.16	34.16	34.16	34.16	0.32%
Aug 26, 2026	34.05	34.05	34.05	34.05	34.05	-