FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	43.15	43.70	42.80	43.25	-	0.23%	2,192,819
Aug 18, 2026	43.00	43.80	42.90	43.15	43.15	0.35%	167,581
Aug 17, 2026	43.30	43.30	42.75	43.00	43.00	-0.35%	154,917
Aug 14, 2026	43.75	43.75	43.05	43.15	43.15	-1.37%	68,423
Aug 13, 2026	44.60	44.60	43.15	43.75	43.75	-1.02%	174,423
Aug 12, 2026	43.90	44.80	43.70	44.20	44.20	1.26%	202,084
Aug 11, 2026	43.20	43.90	42.75	43.65	43.65	1.39%	120,356
Aug 10, 2026	43.00	43.80	43.00	43.05	43.05	0.12%	206,845
Aug 7, 2026	42.90	43.25	42.85	43.00	43.00	-0.35%	54,359
Aug 6, 2026	42.90	43.30	42.50	43.15	43.15	-0.35%	104,257
Aug 5, 2026	43.95	43.95	43.00	43.30	43.30	-1.14%	144,249
Aug 4, 2026	43.20	43.95	43.00	43.80	43.80	1.15%	52,468
Aug 3, 2026	42.60	43.35	42.45	43.30	43.30	1.76%	127,431
Jul 31, 2026	42.40	43.15	42.10	42.55	42.55	0.59%	91,375
Jul 30, 2026	42.50	43.25	42.30	42.30	42.30	-0.24%	52,943
Jul 29, 2026	42.40	42.60	41.85	42.40	42.40	0.59%	106,375
Jul 28, 2026	42.40	42.70	42.05	42.15	42.15	-	82,074
Jul 27, 2026	41.15	42.40	41.15	42.15	42.15	2.80%	78,596
Jul 24, 2026	40.80	41.00	40.35	41.00	41.00	0.74%	108,522
Jul 23, 2026	40.50	41.05	40.15	40.70	40.70	0.87%	136,132
Jul 22, 2026	40.00	40.70	39.15	40.35	40.35	1.77%	137,994
Jul 21, 2026	39.10	40.15	38.65	39.65	39.65	1.41%	125,588
Jul 20, 2026	39.35	39.95	39.00	39.10	39.10	-1.26%	49,431
Jul 17, 2026	40.25	40.40	39.40	39.60	39.60	-1.61%	65,235
Jul 16, 2026	43.00	43.00	40.10	40.25	40.25	-1.59%	83,805
Jul 15, 2026	41.90	41.90	40.60	40.90	40.90	-0.61%	34,051
Jul 14, 2026	40.55	41.20	40.20	41.15	41.15	-0.12%	53,084
Jul 13, 2026	41.60	41.60	40.75	41.20	41.20	-0.96%	67,393
Jul 10, 2026	41.30	41.95	41.00	41.60	41.60	0.48%	91,485
Jul 9, 2026	41.30	41.50	40.60	41.40	41.40	2.22%	85,721
Jul 8, 2026	41.75	41.80	40.25	40.50	40.50	-3.34%	363,549
Jul 7, 2026	40.95	42.50	40.95	41.90	41.90	2.32%	184,256
Jul 6, 2026	39.75	41.60	39.75	40.95	40.95	2.76%	233,289
Jul 3, 2026	38.85	40.10	38.05	39.85	39.85	3.10%	265,116
Jul 2, 2026	37.90	38.95	36.75	38.65	38.65	1.98%	241,836
Jul 1, 2026	38.35	38.35	37.25	37.90	37.90	-0.39%	84,972
Jun 30, 2026	37.90	38.40	37.75	38.05	38.05	-	82,667
Jun 29, 2026	37.85	38.20	37.45	38.05	38.05	0.13%	115,332
Jun 26, 2026	38.00	38.40	37.55	38.00	38.00	-0.52%	83,595
Jun 25, 2026	37.45	38.30	37.40	38.20	38.20	2.00%	117,530
Jun 24, 2026	36.90	37.45	36.65	37.45	37.45	1.63%	142,362
Jun 23, 2026	36.90	37.40	36.75	36.85	36.85	-0.27%	67,236
Jun 22, 2026	37.50	37.50	36.60	36.95	36.95	-0.40%	148,707
Jun 18, 2026	37.25	37.60	36.75	37.10	37.10	-1.07%	303,556
Jun 17, 2026	37.40	37.80	37.30	37.50	37.50	-	52,829
Jun 16, 2026	38.20	38.50	37.40	37.50	37.50	-1.96%	62,640
Jun 15, 2026	39.00	39.90	38.25	38.25	38.25	-1.42%	60,384
Jun 12, 2026	38.55	39.40	38.25	38.80	38.80	0.65%	119,985
Jun 11, 2026	38.95	39.05	38.30	38.55	38.55	-0.77%	77,558
Jun 10, 2026	38.80	39.05	38.20	38.85	38.85	0.91%	102,155