TSX:FST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	58.20	58.50	58.20	58.50	58.50	1.74%	1,100
Feb 4, 2025	57.58	57.58	57.50	57.50	57.50	0.84%	300
Feb 3, 2025	55.18	57.22	55.18	57.02	57.02	-1.49%	2,710
Jan 31, 2025	58.62	58.62	57.88	57.88	57.88	-0.62%	1,600
Jan 30, 2025	57.97	58.47	57.97	58.24	58.24	1.76%	1,800
Jan 29, 2025	57.20	57.23	57.18	57.23	57.23	0.70%	2,414
Jan 28, 2025	56.68	56.83	56.64	56.83	56.83	0.64%	2,500
Jan 27, 2025	56.81	57.07	56.45	56.47	56.47	-2.27%	4,600
Jan 24, 2025	57.78	57.78	57.78	57.78	57.78	-	-
Jan 23, 2025	57.78	57.78	57.78	57.78	57.78	0.45%	500
Jan 22, 2025	57.52	57.52	57.52	57.52	57.52	0.67%	415
Jan 21, 2025	57.23	57.23	56.96	57.14	57.14	0.46%	900
Jan 20, 2025	56.54	56.88	56.54	56.88	56.88	0.55%	230
Jan 17, 2025	56.57	56.57	56.57	56.57	56.57	0.69%	200
Jan 16, 2025	56.27	56.27	56.18	56.18	56.18	0.32%	600
Jan 15, 2025	56.00	56.00	56.00	56.00	56.00	1.12%	140
Jan 14, 2025	55.24	55.47	55.24	55.38	55.38	-0.38%	5,800
Jan 13, 2025	55.47	55.65	55.47	55.59	55.59	-0.50%	530
Jan 10, 2025	56.25	56.25	55.82	55.87	55.87	-0.76%	5,715
Jan 9, 2025	56.17	56.30	56.17	56.30	56.30	0.29%	600
Jan 8, 2025	55.82	56.14	55.82	56.14	56.14	0.32%	600
Jan 7, 2025	56.05	56.05	55.90	55.96	55.96	-0.43%	1,700
Jan 6, 2025	56.58	56.58	56.20	56.20	56.20	0.54%	8,600
Jan 3, 2025	55.90	55.90	55.90	55.90	55.90	0.07%	-
Jan 2, 2025	56.12	56.23	55.86	55.86	55.86	0.13%	400
Dec 31, 2024	55.71	55.83	55.70	55.79	55.79	-	800
Dec 30, 2024	55.73	55.79	55.59	55.79	55.62	-0.45%	800
Dec 27, 2024	56.08	56.08	56.04	56.04	55.87	-0.36%	200
Dec 24, 2024	56.24	56.24	56.24	56.24	56.07	0.25%	100
Dec 23, 2024	56.02	56.10	56.01	56.10	55.93	0.41%	13,000
Dec 20, 2024	55.19	56.15	55.19	55.87	55.70	0.67%	600
Dec 19, 2024	55.63	55.63	55.43	55.50	55.34	-0.38%	700
Dec 18, 2024	56.81	56.88	55.71	55.71	55.55	-2.06%	500
Dec 17, 2024	56.96	56.96	56.84	56.88	56.71	-0.21%	600
Dec 16, 2024	57.23	57.23	57.00	57.00	56.83	-0.56%	1,700
Dec 13, 2024	57.23	57.32	57.12	57.32	57.15	0.16%	400
Dec 12, 2024	57.50	57.50	57.23	57.23	57.06	-0.57%	725
Dec 11, 2024	57.38	57.60	57.38	57.56	57.39	0.35%	1,800
Dec 10, 2024	57.65	57.65	57.36	57.36	57.19	-0.62%	440
Dec 9, 2024	57.92	57.93	57.72	57.72	57.55	-0.65%	1,000
Dec 6, 2024	58.10	58.13	58.09	58.10	57.93	0.29%	1,000
Dec 5, 2024	57.77	57.93	57.73	57.93	57.76	0.71%	400
Dec 4, 2024	57.48	57.54	57.35	57.52	57.35	-0.23%	812
Dec 3, 2024	57.75	57.75	57.65	57.65	57.48	0.30%	6,704
Dec 2, 2024	57.52	57.52	57.48	57.48	57.31	-0.21%	206
Nov 29, 2024	57.46	57.60	57.46	57.60	57.43	0.96%	19,138
Nov 28, 2024	57.05	57.05	57.05	57.05	56.88	0.18%	1,129
Nov 27, 2024	56.95	56.95	56.95	56.95	56.78	-0.21%	146
Nov 26, 2024	57.10	57.11	56.97	57.07	56.90	-0.33%	900
Nov 25, 2024	57.20	57.26	57.20	57.26	57.09	0.10%	704
Nov 22, 2024	57.45	57.45	57.20	57.20	57.03	0.03%	319
Nov 21, 2024	56.96	57.18	56.96	57.18	57.01	1.22%	435
Nov 20, 2024	56.17	56.49	56.17	56.49	56.32	0.32%	400
Nov 19, 2024	55.85	56.43	55.85	56.31	56.14	-0.16%	2,500
Nov 18, 2024	56.47	56.47	56.40	56.40	56.23	0.45%	208
Nov 15, 2024	56.13	56.15	56.10	56.15	55.98	-0.51%	500
Nov 14, 2024	56.57	56.57	56.44	56.44	56.27	-0.18%	401
Nov 13, 2024	56.45	56.55	56.41	56.54	56.37	-0.09%	1,600
Nov 12, 2024	56.50	56.59	56.39	56.59	56.42	0.64%	5,500
Nov 11, 2024	56.40	56.40	56.23	56.23	56.06	-0.21%	235
Nov 8, 2024	56.35	56.35	56.35	56.35	56.18	-0.09%	614
Nov 7, 2024	56.40	56.40	56.40	56.40	56.23	0.88%	300
Nov 6, 2024	55.30	55.91	55.30	55.91	55.74	2.08%	215
Nov 5, 2024	54.77	54.77	54.77	54.77	54.61	0.87%	100
Nov 4, 2024	54.30	54.30	54.30	54.30	54.14	0.09%	357
Nov 1, 2024	54.25	54.25	54.25	54.25	54.09	0.39%	9,200
Oct 31, 2024	54.00	54.05	54.00	54.04	53.88	-1.15%	8,720
Oct 30, 2024	54.64	54.67	54.64	54.67	54.51	-0.18%	642
Oct 29, 2024	54.73	54.77	54.73	54.77	54.61	0.55%	3,400
Oct 28, 2024	54.47	54.47	54.47	54.47	54.31	-0.33%	228
Oct 25, 2024	54.65	54.65	54.65	54.65	54.49	-	300
Oct 24, 2024	54.46	54.65	54.46	54.65	54.49	0.48%	535
Oct 23, 2024	54.26	54.39	54.10	54.39	54.23	-0.18%	1,540
Oct 22, 2024	54.49	54.49	54.49	54.49	54.33	-0.16%	5,000
Oct 21, 2024	54.76	54.76	54.58	54.58	54.42	-0.46%	415
Oct 18, 2024	54.63	54.83	54.63	54.83	54.67	0.35%	100
Oct 17, 2024	54.64	54.64	54.64	54.64	54.48	-	-
Oct 16, 2024	54.64	54.64	54.64	54.64	54.48	0.02%	-
Oct 15, 2024	54.77	54.77	54.63	54.63	54.47	0.05%	630
Oct 11, 2024	54.60	54.60	54.60	54.60	54.44	0.11%	-
Oct 10, 2024	54.33	54.54	54.33	54.54	54.38	0.81%	406
Oct 9, 2024	54.10	54.10	54.10	54.10	53.94	0.52%	200
Oct 8, 2024	53.63	53.82	53.60	53.82	53.66	0.07%	1,507
Oct 7, 2024	53.78	53.78	53.78	53.78	53.62	0.50%	204
Oct 4, 2024	53.51	53.51	53.51	53.51	53.35	0.04%	-
Oct 3, 2024	53.42	53.49	53.42	53.49	53.33	0.19%	220
Oct 2, 2024	53.39	53.39	53.39	53.39	53.23	0.11%	110
Oct 1, 2024	53.18	53.34	53.18	53.33	53.17	-0.02%	500
Sep 30, 2024	53.17	53.34	53.17	53.34	53.18	0.08%	6,100
Sep 27, 2024	53.30	53.30	53.30	53.30	53.14	0.09%	-
Sep 26, 2024	53.23	53.25	53.23	53.25	52.93	0.45%	400
Sep 25, 2024	53.09	53.09	53.00	53.01	52.69	-0.24%	8,500
Sep 24, 2024	53.13	53.19	53.01	53.14	52.82	0.66%	800
Sep 23, 2024	52.79	52.79	52.79	52.79	52.48	-0.19%	100
Sep 20, 2024	52.89	52.89	52.89	52.89	52.58	-	-
Sep 19, 2024	52.81	52.89	52.81	52.89	52.58	1.01%	3,200
Sep 18, 2024	52.18	52.36	52.18	52.36	52.05	0.33%	300
Sep 17, 2024	52.34	52.34	52.19	52.19	51.88	-0.59%	200
Sep 16, 2024	52.31	52.50	52.31	52.50	52.19	0.67%	1,700
Sep 13, 2024	52.18	52.18	52.14	52.15	51.84	0.44%	1,700