TSX:FST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	76.80	76.82	76.80	76.82	76.82	0.35%	781
Jun 19, 2026	76.34	76.68	76.34	76.55	76.55	0.39%	1,971
Jun 18, 2026	76.36	76.53	76.25	76.25	76.25	-0.65%	1,527
Jun 17, 2026	77.59	77.63	76.75	76.75	76.75	-0.99%	458
Jun 16, 2026	78.44	78.44	77.52	77.52	77.52	-0.72%	665
Jun 15, 2026	78.11	78.11	78.08	78.08	78.08	0.23%	480
Jun 12, 2026	77.56	77.90	77.56	77.90	77.90	0.57%	640
Jun 11, 2026	76.46	77.46	76.46	77.46	77.46	1.68%	9,476
Jun 10, 2026	76.40	76.44	76.11	76.18	76.18	-0.57%	2,141
Jun 9, 2026	77.16	77.28	75.86	76.62	76.62	-0.67%	8,930
Jun 8, 2026	77.19	77.19	77.13	77.13	77.13	0.55%	440
Jun 5, 2026	76.90	76.90	76.71	76.71	76.71	-2.18%	430
Jun 4, 2026	78.16	78.52	78.16	78.42	78.42	0.93%	618
Jun 3, 2026	77.77	77.83	77.70	77.70	77.70	-0.41%	1,521
Jun 2, 2026	78.10	78.18	77.95	78.02	78.02	0.71%	6,104
Jun 1, 2026	77.27	77.47	77.27	77.47	77.47	0.41%	436
May 29, 2026	77.10	77.15	77.10	77.15	77.15	0.48%	1,420
May 28, 2026	76.50	76.78	76.50	76.78	76.78	0.39%	4,173
May 27, 2026	76.66	76.95	76.48	76.48	76.48	-0.60%	2,371
May 26, 2026	77.18	77.73	76.92	76.94	76.94	-0.79%	1,291
May 25, 2026	77.16	77.66	77.16	77.55	77.55	0.90%	2,627
May 22, 2026	76.87	76.97	76.86	76.86	76.86	0.69%	2,095
May 21, 2026	76.00	76.36	76.00	76.33	76.33	0.49%	607
May 20, 2026	74.98	76.00	74.95	75.96	75.96	1.00%	10,511
May 19, 2026	75.40	75.40	75.21	75.21	75.21	-0.65%	608
May 15, 2026	75.82	75.82	75.69	75.70	75.70	-0.55%	2,099
May 14, 2026	75.83	76.12	75.75	76.12	76.12	0.38%	614
May 13, 2026	75.90	75.90	75.45	75.83	75.83	-0.58%	76,078
May 12, 2026	75.93	76.27	75.93	76.27	76.27	0.04%	3,722
May 11, 2026	76.18	76.24	76.18	76.24	76.24	-0.37%	4,144
May 8, 2026	76.76	76.76	76.50	76.52	76.52	-0.05%	1,078
May 7, 2026	77.41	77.41	76.56	76.56	76.56	-0.47%	4,309
May 6, 2026	76.92	76.92	76.92	76.92	76.92	0.48%	129
May 5, 2026	76.55	76.55	76.55	76.55	76.55	-0.13%	287
May 4, 2026	77.12	77.12	76.65	76.65	76.65	-0.78%	1,697
May 1, 2026	77.23	77.25	77.23	77.25	77.25	2.63%	1,186
Apr 29, 2026	75.25	75.27	75.23	75.27	75.27	-0.57%	1,724
Apr 28, 2026	75.70	75.70	75.70	75.70	75.70	-0.73%	201
Apr 27, 2026	76.26	76.26	76.26	76.26	76.26	-0.25%	353
Apr 24, 2026	76.29	76.45	76.29	76.45	76.45	0.20%	1,282
Apr 23, 2026	76.30	76.30	76.30	76.30	76.30	-0.61%	325
Apr 22, 2026	76.77	76.77	76.77	76.77	76.77	0.25%	327
Apr 21, 2026	77.00	77.00	76.58	76.58	76.58	-0.56%	1,515
Apr 20, 2026	76.92	77.01	76.91	77.01	77.01	0.16%	3,295
Apr 17, 2026	76.89	76.89	76.89	76.89	76.89	0.77%	288
Apr 15, 2026	76.30	76.30	76.30	76.30	76.30	0.38%	486
Apr 14, 2026	75.72	76.02	75.72	76.01	76.01	0.66%	1,028
Apr 13, 2026	75.50	75.51	75.47	75.51	75.51	0.95%	614
Apr 10, 2026	74.82	74.82	74.80	74.80	74.80	0.59%	607
Apr 9, 2026	74.71	74.71	74.36	74.36	74.36	-0.38%	3,943