FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.05	39.40	38.90	39.35	-	0.90%	43,666
Sep 28, 2026	39.20	39.55	38.85	39.00	39.00	-0.51%	96,914
Sep 25, 2026	39.60	40.00	39.20	39.20	39.20	-0.76%	110,015
Sep 24, 2026	40.60	40.70	39.50	39.50	39.50	-2.95%	113,672
Sep 23, 2026	41.25	41.25	40.45	40.70	40.70	-1.93%	108,260
Sep 22, 2026	41.65	42.10	41.25	41.50	41.50	-0.72%	113,694
Sep 21, 2026	41.00	41.90	40.90	41.80	41.80	1.83%	75,809
Sep 18, 2026	41.80	41.80	41.00	41.05	41.05	-1.79%	339,780
Sep 17, 2026	41.75	41.95	41.35	41.80	41.80	1.33%	48,728
Sep 16, 2026	41.10	41.50	40.85	41.25	41.25	0.73%	79,063
Sep 15, 2026	41.70	41.95	40.60	40.95	40.95	-1.80%	128,363
Sep 14, 2026	42.25	42.50	41.70	41.70	41.70	-1.42%	84,903
Sep 11, 2026	42.55	42.75	42.10	42.30	42.30	-0.47%	100,411
Sep 10, 2026	43.20	43.65	42.50	42.50	42.50	-1.28%	104,678
Sep 9, 2026	43.60	43.90	43.00	43.05	43.05	-1.60%	67,322
Sep 8, 2026	44.30	44.30	43.45	43.75	43.75	-1.24%	45,962
Sep 7, 2026	44.30	44.40	43.70	44.30	44.30	0.23%	40,917
Sep 4, 2026	44.15	44.40	43.75	44.20	44.20	-0.23%	96,077
Sep 3, 2026	43.10	44.65	43.10	44.30	44.30	3.50%	148,433
Sep 2, 2026	43.00	43.15	42.30	42.80	42.80	-0.23%	119,627
Sep 1, 2026	42.40	43.25	42.40	42.90	42.90	0.94%	316,639
Aug 31, 2026	43.20	43.30	42.05	42.50	42.50	-1.85%	1,401,084
Aug 28, 2026	43.15	44.00	43.15	43.30	43.30	0.35%	124,977
Aug 27, 2026	42.90	43.30	42.70	43.15	43.15	0.58%	113,678
Aug 26, 2026	43.05	43.55	42.55	42.90	42.90	0.23%	122,974
Aug 25, 2026	43.25	43.30	42.40	42.80	42.80	-0.47%	86,472
Aug 24, 2026	43.25	43.40	42.75	43.00	43.00	-	56,720
Aug 21, 2026	43.15	43.30	42.75	43.00	43.00	-0.12%	310,178
Aug 20, 2026	43.70	43.70	43.05	43.05	43.05	-1.15%	228,296
Aug 19, 2026	43.15	43.75	42.80	43.55	43.55	0.93%	2,255,815
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