TSX:FST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	81.42	81.42	81.42	81.42	-	-0.40%	-
Aug 19, 2026	81.85	81.85	81.75	81.75	81.75	0.10%	763
Aug 18, 2026	81.57	81.71	81.57	81.67	81.67	-0.89%	963
Aug 17, 2026	82.05	82.40	82.05	82.40	82.40	0.16%	359
Aug 14, 2026	82.18	82.36	82.18	82.27	82.27	-0.22%	484
Aug 13, 2026	82.32	82.47	82.32	82.45	82.45	1.07%	1,125
Aug 12, 2026	81.58	81.58	81.58	81.58	81.58	-0.28%	162
Aug 11, 2026	81.83	81.83	81.80	81.81	81.81	-0.02%	981
Aug 10, 2026	81.24	81.84	81.24	81.83	81.83	1.87%	1,079
Aug 6, 2026	80.33	80.33	80.33	80.33	80.33	-0.71%	241
Aug 5, 2026	80.90	80.90	80.90	80.90	80.90	1.13%	157
Aug 4, 2026	79.57	80.00	79.57	80.00	80.00	1.79%	417
Jul 31, 2026	78.75	78.75	78.59	78.59	78.59	-0.19%	714
Jul 30, 2026	78.74	78.74	78.74	78.74	78.74	0.75%	199
Jul 29, 2026	78.44	78.44	78.15	78.15	78.15	-0.90%	3,585
Jul 28, 2026	78.86	78.86	78.86	78.86	78.86	1.57%	177
Jul 27, 2026	77.41	77.64	77.41	77.64	77.64	0.64%	2,025
Jul 24, 2026	77.15	77.15	77.15	77.15	77.15	-0.18%	165
Jul 23, 2026	77.29	77.29	77.29	77.29	77.29	-1.25%	131
Jul 22, 2026	78.11	78.27	78.11	78.27	78.27	0.22%	2,381
Jul 21, 2026	78.15	78.16	78.09	78.10	78.10	0.23%	570
Jul 17, 2026	77.92	77.92	77.92	77.92	77.92	-0.42%	239
Jul 16, 2026	77.58	78.25	77.52	78.25	78.25	0.49%	425
Jul 15, 2026	77.87	77.87	77.87	77.87	77.87	0.37%	172
Jul 13, 2026	77.69	77.69	77.58	77.58	77.58	0.04%	653
Jul 10, 2026	77.51	77.55	77.39	77.55	77.55	1.17%	384
Jul 9, 2026	76.86	76.86	76.57	76.65	76.65	0.20%	3,294
Jul 8, 2026	76.18	76.50	76.18	76.50	76.50	-0.20%	1,651
Jul 7, 2026	76.66	76.66	76.66	76.66	76.66	-0.01%	328
Jul 6, 2026	76.57	76.66	76.49	76.66	76.66	0.20%	5,048
Jul 3, 2026	76.51	76.51	76.51	76.51	76.51	1.28%	894
Jul 2, 2026	75.49	75.54	75.42	75.54	75.54	-0.20%	547
Jun 29, 2026	76.03	76.03	75.82	75.87	75.69	-0.64%	745
Jun 25, 2026	76.89	76.90	76.36	76.36	76.18	-0.34%	588
Jun 23, 2026	76.80	76.80	76.56	76.62	76.44	-0.26%	578
Jun 22, 2026	76.80	76.82	76.80	76.82	76.64	0.35%	781
Jun 19, 2026	76.34	76.68	76.34	76.55	76.37	0.39%	1,971
Jun 18, 2026	76.36	76.53	76.25	76.25	76.07	-0.65%	1,527
Jun 17, 2026	77.59	77.63	76.75	76.75	76.57	-0.99%	458
Jun 16, 2026	78.44	78.44	77.52	77.52	77.34	-0.72%	665
Jun 15, 2026	78.11	78.11	78.08	78.08	77.89	0.23%	480
Jun 12, 2026	77.56	77.90	77.56	77.90	77.72	0.57%	640
Jun 11, 2026	76.46	77.46	76.46	77.46	77.28	1.68%	9,476
Jun 10, 2026	76.40	76.44	76.11	76.18	76.00	-0.57%	2,141
Jun 9, 2026	77.16	77.28	75.86	76.62	76.43	-0.67%	8,930
Jun 8, 2026	77.19	77.19	77.13	77.13	76.95	0.55%	440
Jun 5, 2026	76.90	76.90	76.71	76.71	76.53	-2.18%	430
Jun 4, 2026	78.16	78.52	78.16	78.42	78.23	0.93%	618
Jun 3, 2026	77.77	77.83	77.70	77.70	77.52	-0.41%	1,521
Jun 2, 2026	78.10	78.18	77.95	78.02	77.83	0.71%	6,104