TSX:FST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	73.50	73.84	73.50	73.80	73.80	1.15%	9,400
Jan 8, 2026	72.42	72.99	72.42	72.96	72.96	0.62%	5,510
Jan 7, 2026	72.41	72.65	72.41	72.51	72.51	-0.55%	8,579
Jan 6, 2026	72.87	72.92	72.87	72.91	72.91	0.77%	544
Jan 5, 2026	72.10	72.41	72.10	72.35	72.35	0.82%	562
Jan 2, 2026	71.74	71.82	71.54	71.76	71.76	0.25%	2,513
Dec 31, 2025	71.70	71.70	71.58	71.58	71.58	-0.65%	520
Dec 30, 2025	72.11	72.14	72.05	72.05	71.87	-	2,171
Dec 29, 2025	71.79	72.14	71.79	72.05	71.87	-0.12%	1,792
Dec 24, 2025	72.14	72.14	72.14	72.14	71.96	-0.21%	270
Dec 23, 2025	72.22	72.29	72.22	72.29	72.11	0.01%	3,500
Dec 22, 2025	72.28	72.28	72.26	72.28	72.10	0.68%	873
Dec 19, 2025	71.50	71.79	71.50	71.79	71.61	1.04%	679
Dec 18, 2025	70.96	71.05	70.96	71.05	70.87	0.84%	299
Dec 17, 2025	70.30	70.46	70.30	70.46	70.28	-0.20%	2,101
Dec 16, 2025	70.60	70.60	70.60	70.60	70.42	-0.56%	182
Dec 15, 2025	71.00	71.00	71.00	71.00	70.82	0.04%	339
Dec 12, 2025	71.63	71.63	70.97	70.97	70.79	-0.43%	3,986
Dec 10, 2025	70.90	71.28	70.75	71.28	71.10	0.47%	1,628
Dec 9, 2025	71.32	71.32	70.95	70.95	70.77	-0.13%	650
Dec 8, 2025	71.04	71.04	71.04	71.04	70.86	-0.85%	169
Dec 5, 2025	71.65	71.65	71.65	71.65	71.47	0.29%	3,913
Dec 4, 2025	70.57	71.55	70.57	71.44	71.26	1.28%	8,527
Dec 3, 2025	70.51	70.54	70.42	70.54	70.36	0.16%	584
Dec 2, 2025	70.50	70.50	70.32	70.43	70.25	-1.01%	984
Dec 1, 2025	71.15	71.15	71.15	71.15	70.97	-0.45%	345
Nov 28, 2025	71.47	71.47	71.47	71.47	71.29	-	758
Nov 27, 2025	71.19	71.49	71.19	71.47	71.29	0.06%	2,305
Nov 26, 2025	71.06	71.45	71.06	71.43	71.25	0.82%	7,432
Nov 25, 2025	70.41	70.92	70.41	70.85	70.67	1.21%	3,427
Nov 24, 2025	69.22	70.00	69.22	70.00	69.83	1.29%	1,461
Nov 21, 2025	68.52	69.14	68.52	69.11	68.94	0.25%	6,512
Nov 20, 2025	69.70	69.70	68.94	68.94	68.77	-0.55%	1,139
Nov 19, 2025	69.04	69.32	69.04	69.32	69.15	0.25%	4,407
Nov 17, 2025	69.60	69.65	68.93	69.15	68.98	-1.02%	8,112
Nov 14, 2025	69.97	69.97	69.86	69.86	69.69	0.53%	328
Nov 13, 2025	69.63	69.63	69.34	69.49	69.32	-1.32%	536
Nov 12, 2025	69.36	70.42	69.36	70.42	70.24	1.85%	3,308
Nov 11, 2025	69.14	69.14	69.14	69.14	68.97	0.22%	188
Nov 10, 2025	68.92	68.99	68.75	68.99	68.82	0.64%	488
Nov 6, 2025	69.68	69.68	68.55	68.55	68.38	-1.88%	821
Nov 5, 2025	68.94	69.86	68.94	69.86	69.69	1.66%	6,203
Nov 4, 2025	68.72	68.72	68.72	68.72	68.55	-1.18%	221
Nov 3, 2025	69.14	69.54	69.14	69.54	69.37	0.01%	388
Oct 31, 2025	69.54	69.54	69.54	69.54	69.36	0.40%	217
Oct 30, 2025	69.35	69.35	69.26	69.26	69.09	0.38%	2,084
Oct 29, 2025	69.95	69.95	69.00	69.00	68.83	-1.12%	1,914
Oct 28, 2025	69.82	69.82	69.78	69.78	69.61	0.85%	1,876
Oct 27, 2025	69.19	69.19	69.19	69.19	69.02	-0.57%	119
Oct 24, 2025	69.69	69.69	69.59	69.59	69.42	0.56%	483