Fast Cables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	23.25	23.90	23.00	23.72	23.72	1.37%	2,410,306
May 8, 2026	23.66	23.66	23.23	23.40	23.40	-2.21%	1,563,415
May 7, 2026	24.00	24.65	23.83	23.93	23.93	-0.04%	5,082,054
May 6, 2026	22.11	24.12	22.11	23.94	23.94	8.77%	12,612,960
May 5, 2026	21.75	22.19	21.55	22.01	22.01	0.23%	2,034,336
May 4, 2026	21.75	22.18	21.66	21.96	21.96	2.62%	2,108,211
Apr 30, 2026	21.90	21.90	21.11	21.40	21.40	-2.86%	1,135,325
Apr 29, 2026	22.35	22.70	21.95	22.03	22.03	-0.68%	2,290,315
Apr 28, 2026	22.20	22.50	22.03	22.18	22.18	-0.22%	1,340,886
Apr 27, 2026	22.45	22.99	22.03	22.23	22.23	0.14%	4,092,114
Apr 24, 2026	22.19	22.35	21.86	22.20	22.20	0.09%	1,800,136
Apr 23, 2026	22.35	22.51	22.05	22.18	22.18	-0.36%	1,269,509
Apr 22, 2026	22.48	22.74	22.07	22.26	22.26	-0.04%	1,790,303
Apr 21, 2026	22.39	22.56	22.20	22.27	22.27	0.36%	1,253,757
Apr 20, 2026	22.39	22.82	21.90	22.19	22.19	-1.77%	2,232,244
Apr 17, 2026	22.50	22.76	22.42	22.59	22.59	0.76%	1,580,985
Apr 16, 2026	22.35	22.69	22.15	22.42	22.42	1.22%	1,313,466
Apr 15, 2026	22.10	22.69	22.07	22.15	22.15	1.33%	2,582,989
Apr 14, 2026	21.48	22.00	21.31	21.86	21.86	3.70%	1,527,877
Apr 13, 2026	21.28	21.45	20.90	21.08	21.08	-3.52%	1,591,011
Apr 10, 2026	21.68	22.00	21.60	21.85	21.85	1.63%	2,024,501
Apr 9, 2026	22.89	22.89	21.25	21.50	21.50	-6.24%	3,904,287
Apr 8, 2026	22.60	23.05	22.03	22.93	22.93	9.09%	3,470,989
Apr 7, 2026	20.90	21.16	20.62	21.02	21.02	0.38%	529,097
Apr 6, 2026	20.67	21.43	20.57	20.94	20.94	1.31%	775,284
Apr 3, 2026	20.20	20.93	20.20	20.67	20.67	-0.86%	613,759
Apr 2, 2026	20.94	20.94	20.11	20.85	20.85	-1.84%	702,506
Apr 1, 2026	20.70	21.74	20.60	21.24	21.24	4.22%	1,996,573
Mar 31, 2026	20.35	20.55	20.16	20.38	20.38	1.44%	929,921
Mar 30, 2026	20.49	20.75	19.86	20.09	20.09	-2.33%	1,060,103
Mar 27, 2026	20.65	20.99	20.40	20.57	20.57	-1.53%	2,478,745
Mar 26, 2026	21.76	21.89	20.80	20.89	20.89	-5.09%	1,875,037
Mar 25, 2026	20.85	22.21	20.70	22.01	22.01	6.95%	2,956,222
Mar 24, 2026	20.85	20.88	20.41	20.58	20.58	0.93%	1,119,212
Mar 19, 2026	20.54	20.59	20.00	20.39	20.39	-0.59%	1,057,392
Mar 18, 2026	20.63	21.00	20.40	20.51	20.51	0.98%	815,665
Mar 17, 2026	20.49	20.70	20.00	20.31	20.31	-0.29%	633,883
Mar 16, 2026	20.60	20.88	20.30	20.37	20.37	-1.36%	421,630
Mar 13, 2026	20.76	20.96	20.40	20.65	20.65	-0.53%	382,338
Mar 12, 2026	20.88	21.14	20.51	20.76	20.76	-0.57%	676,703
Mar 11, 2026	20.88	21.20	20.56	20.88	20.88	2.55%	707,566
Mar 10, 2026	21.00	21.99	20.00	20.36	20.36	1.44%	1,608,099
Mar 9, 2026	21.02	21.60	19.65	20.07	20.07	-7.43%	551,702
Mar 6, 2026	22.45	22.45	21.40	21.68	21.68	-2.65%	461,919
Mar 5, 2026	21.78	22.50	21.45	22.27	22.27	4.36%	792,041
Mar 4, 2026	21.52	21.99	21.24	21.34	21.34	-0.56%	993,725
Mar 3, 2026	21.00	21.75	20.65	21.46	21.46	1.04%	900,277
Mar 2, 2026	21.24	24.25	21.24	21.24	21.24	-10.00%	1,518,632
Feb 27, 2026	23.84	24.00	23.41	23.60	23.60	-1.46%	1,511,230
Feb 26, 2026	23.50	24.00	23.00	23.95	23.95	1.27%	514,084