FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	41.00	41.70	40.85	41.15	41.15	0.61%	91,594
Mar 23, 2026	41.00	41.85	39.70	40.90	40.90	-1.68%	296,570
Mar 20, 2026	41.80	43.10	41.00	41.60	41.60	-	211,154
Mar 19, 2026	43.00	43.20	41.40	41.60	41.60	-4.04%	195,116
Mar 18, 2026	44.05	44.25	43.10	43.35	43.35	-1.59%	57,387
Mar 17, 2026	44.05	44.50	43.60	44.05	44.05	0.34%	123,351
Mar 16, 2026	43.60	44.40	43.50	43.90	43.90	0.69%	128,497
Mar 13, 2026	44.30	44.35	43.55	43.60	43.60	-2.02%	147,031
Mar 12, 2026	44.85	44.85	43.90	44.50	44.50	-0.56%	202,924
Mar 11, 2026	45.15	45.45	44.45	44.75	44.75	-0.89%	235,343
Mar 10, 2026	44.65	45.50	44.55	45.15	45.15	2.15%	92,252
Mar 9, 2026	45.20	45.30	44.05	44.20	44.20	-4.12%	147,655
Mar 6, 2026	46.70	46.85	46.10	46.10	46.10	-0.32%	169,343
Mar 5, 2026	46.50	46.80	45.95	46.25	46.25	-0.43%	108,716
Mar 4, 2026	44.20	46.85	44.20	46.45	46.45	1.98%	102,289
Mar 3, 2026	45.90	45.90	44.65	45.55	45.55	-0.98%	138,584
Mar 2, 2026	46.20	46.40	45.70	46.00	46.00	-1.60%	92,193
Feb 27, 2026	46.50	47.20	46.40	46.75	46.75	0.43%	121,899
Feb 26, 2026	45.95	46.70	45.95	46.55	46.55	0.87%	88,867
Feb 25, 2026	45.10	46.40	45.00	46.15	46.15	2.90%	122,084
Feb 24, 2026	45.05	45.40	44.55	44.85	44.85	0.11%	88,556
Feb 23, 2026	45.85	45.85	44.80	44.80	44.80	-0.88%	120,644
Feb 20, 2026	44.00	45.80	44.00	45.20	45.20	2.73%	305,783
Feb 19, 2026	44.20	44.95	43.55	44.00	44.00	-0.45%	157,830
Feb 18, 2026	44.20	44.35	43.65	44.20	44.20	-0.11%	138,932
Feb 17, 2026	42.55	44.25	42.35	44.25	44.25	3.75%	221,607
Feb 16, 2026	43.35	43.40	42.10	42.65	42.65	-1.61%	172,472
Feb 13, 2026	44.40	44.40	43.05	43.35	43.35	-2.36%	199,513
Feb 12, 2026	44.90	45.00	43.80	44.40	44.40	-1.22%	182,878
Feb 11, 2026	46.55	46.55	44.75	44.95	44.95	-3.33%	147,788
Feb 10, 2026	46.00	46.55	45.90	46.50	46.50	1.86%	40,529
Feb 9, 2026	46.45	46.85	45.35	45.65	45.65	-2.14%	88,517
Feb 6, 2026	45.90	46.90	45.25	46.65	46.65	1.74%	97,164
Feb 5, 2026	45.60	45.90	44.80	45.85	45.85	-	57,531
Feb 4, 2026	45.75	46.05	44.70	45.85	45.85	0.77%	60,056
Feb 3, 2026	46.30	46.30	45.30	45.50	45.50	-0.98%	54,022
Feb 2, 2026	45.95	46.35	45.15	45.95	45.95	0.33%	80,921
Jan 30, 2026	47.00	47.05	45.55	45.80	45.80	-2.86%	250,601
Jan 29, 2026	46.40	47.70	46.30	47.15	47.15	1.62%	226,353
Jan 28, 2026	45.10	46.40	44.55	46.40	46.40	2.54%	64,495
Jan 27, 2026	45.85	45.85	45.00	45.25	45.25	-1.09%	64,429
Jan 26, 2026	46.30	46.30	45.25	45.75	45.75	-0.97%	65,177
Jan 23, 2026	45.85	46.25	45.50	46.20	46.20	0.65%	56,952
Jan 22, 2026	45.65	46.30	45.45	45.90	45.90	1.10%	59,781
Jan 21, 2026	45.90	45.95	45.00	45.40	45.40	-1.52%	68,883
Jan 20, 2026	46.45	46.70	45.70	46.10	46.10	-1.28%	51,327
Jan 19, 2026	46.50	47.15	46.30	46.70	46.70	-1.58%	59,618
Jan 16, 2026	48.60	48.60	47.25	47.45	47.45	-1.45%	83,224
Jan 15, 2026	46.85	48.40	46.60	48.15	48.15	2.67%	108,058
Jan 14, 2026	47.45	47.45	46.10	46.90	46.90	-1.16%	127,333