FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.45	47.15	46.05	46.70	46.70	0.76%	98,942
Dec 4, 2025	45.95	46.60	45.70	46.35	46.35	1.42%	83,023
Dec 3, 2025	46.00	46.10	45.50	45.70	45.70	-0.33%	78,950
Dec 2, 2025	47.00	47.05	45.80	45.85	45.85	-2.55%	149,814
Dec 1, 2025	48.50	48.50	46.95	47.05	47.05	-2.99%	631,399
Nov 28, 2025	48.85	48.85	48.00	48.50	48.50	-0.61%	131,991
Nov 27, 2025	48.35	48.90	48.15	48.80	48.80	0.83%	78,771
Nov 26, 2025	48.50	48.70	47.65	48.40	48.40	-	111,996
Nov 25, 2025	48.70	49.15	47.90	48.40	48.40	-1.73%	162,997
Nov 24, 2025	47.20	49.25	47.00	49.25	49.25	4.34%	269,608
Nov 21, 2025	47.00	47.50	46.55	47.20	47.20	0.21%	52,767
Nov 20, 2025	48.40	48.70	47.10	47.10	47.10	-2.28%	57,439
Nov 19, 2025	48.00	48.40	47.50	48.20	48.20	0.31%	174,838
Nov 18, 2025	48.70	48.70	47.90	48.05	48.05	-1.44%	96,719
Nov 17, 2025	48.20	49.30	48.10	48.75	48.75	0.83%	84,351
Nov 14, 2025	48.60	48.90	48.05	48.35	48.35	-0.72%	65,230
Nov 13, 2025	48.65	49.20	48.40	48.70	48.70	0.52%	66,790
Nov 12, 2025	48.15	48.90	47.95	48.45	48.45	0.73%	53,164
Nov 11, 2025	48.65	48.65	47.80	48.10	48.10	-0.41%	57,071
Nov 10, 2025	49.50	49.75	48.25	48.30	48.30	-1.93%	67,431
Nov 7, 2025	49.85	50.00	49.00	49.25	49.25	-0.71%	27,764
Nov 6, 2025	49.50	50.30	49.40	49.60	49.60	0.51%	46,505
Nov 5, 2025	50.10	50.40	49.25	49.35	49.35	-0.80%	37,005
Nov 4, 2025	50.90	50.90	49.60	49.75	49.75	-1.68%	66,706
Nov 3, 2025	50.40	51.10	50.20	50.60	50.60	0.60%	39,152
Oct 31, 2025	51.60	51.70	50.30	50.30	50.30	-2.33%	154,477
Oct 30, 2025	52.20	52.20	50.90	51.50	51.50	-1.34%	38,843
Oct 29, 2025	52.60	53.50	52.10	52.20	51.65	-0.76%	62,461
Oct 28, 2025	54.90	55.10	52.50	52.60	52.05	-2.95%	68,914
Oct 27, 2025	55.60	55.60	52.70	54.20	53.63	-1.63%	92,760
Oct 24, 2025	56.30	56.50	53.90	55.10	54.52	-1.96%	123,067
Oct 23, 2025	55.00	56.40	54.50	56.20	55.61	0.90%	105,932
Oct 22, 2025	56.40	56.40	55.00	55.70	55.11	-1.42%	112,686
Oct 21, 2025	53.30	56.50	53.30	56.50	55.90	6.00%	194,614
Oct 20, 2025	52.50	53.70	52.10	53.30	52.74	1.52%	68,837
Oct 17, 2025	53.50	53.50	51.80	52.50	51.95	-1.13%	67,094
Oct 16, 2025	52.70	53.20	51.80	53.10	52.54	0.38%	53,989
Oct 15, 2025	53.40	53.60	52.60	52.90	52.34	-	80,951
Oct 14, 2025	52.00	53.40	51.40	52.90	52.34	2.52%	58,096
Oct 13, 2025	51.10	52.10	50.70	51.60	51.06	1.18%	120,033
Oct 10, 2025	49.55	52.70	49.55	51.00	50.46	3.87%	189,931
Oct 9, 2025	49.15	49.70	48.60	49.10	48.58	0.82%	104,892
Oct 8, 2025	49.95	49.95	48.70	48.70	48.19	-1.62%	61,524
Oct 7, 2025	50.20	50.60	49.35	49.50	48.98	-2.17%	82,937
Oct 6, 2025	49.55	50.60	49.15	50.60	50.07	1.61%	80,000
Oct 3, 2025	48.85	49.85	48.80	49.80	49.28	2.05%	92,482
Oct 2, 2025	50.40	50.80	48.70	48.80	48.29	-3.17%	100,378
Oct 1, 2025	50.60	51.00	49.45	50.40	49.87	-0.59%	99,484
Sep 30, 2025	50.10	50.70	49.20	50.70	50.17	0.80%	142,481
Sep 29, 2025	50.70	51.20	49.80	50.30	49.77	-0.79%	128,060