TSX:FST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	80.86	81.71	80.86	81.47	81.47	0.07%	500
Nov 11, 2026	81.10	81.41	81.10	81.41	81.41	1.37%	467
Nov 10, 2026	80.19	80.31	80.19	80.31	80.31	-0.77%	230
Nov 9, 2026	80.01	80.93	80.01	80.93	80.93	1.81%	753
Nov 6, 2026	79.74	79.77	79.49	79.49	79.49	-0.16%	754
Nov 5, 2026	82.15	82.15	79.52	79.62	79.62	-3.09%	1,513
Nov 4, 2026	81.60	82.18	81.60	82.16	82.16	0.95%	1,413
Nov 3, 2026	81.00	81.45	80.84	81.39	81.39	-0.12%	4,778
Nov 2, 2026	82.08	82.08	81.49	81.49	81.49	0.60%	837
Oct 30, 2026	81.60	81.60	80.85	81.00	81.00	-1.30%	3,710
Oct 29, 2026	82.49	82.49	82.07	82.07	82.07	-0.55%	514
Oct 28, 2026	82.36	82.52	82.36	82.52	82.52	0.39%	471
Oct 27, 2026	82.13	82.20	82.13	82.20	82.20	-0.13%	435
Oct 26, 2026	82.04	82.52	82.04	82.31	82.31	0.35%	675
Oct 23, 2026	81.86	82.02	81.86	82.02	82.02	0.13%	807
Oct 22, 2026	81.91	81.91	81.91	81.91	81.91	-1.31%	176
Oct 21, 2026	83.12	83.12	83.00	83.00	83.00	0.84%	4,227
Oct 20, 2026	82.31	82.31	82.31	82.31	82.31	0.13%	278
Oct 19, 2026	82.06	82.20	82.06	82.20	82.20	-0.02%	394
Oct 16, 2026	82.43	82.63	82.22	82.22	82.22	-0.13%	2,343
Oct 15, 2026	81.24	82.33	81.24	82.33	82.33	1.38%	502
Oct 14, 2026	81.54	81.54	81.21	81.21	81.21	-1.19%	430
Oct 13, 2026	80.86	82.19	80.86	82.19	82.19	1.47%	2,966
Oct 9, 2026	81.00	81.00	81.00	81.00	81.00	1.99%	125
Oct 8, 2026	79.46	79.46	79.42	79.42	79.42	0.21%	396
Oct 7, 2026	79.30	79.32	79.25	79.25	79.25	-1.82%	1,383
Oct 6, 2026	80.85	80.85	80.72	80.72	80.72	-	2,142
Oct 5, 2026	80.72	80.72	80.72	80.72	80.72	-0.21%	286
Oct 2, 2026	80.90	80.90	80.88	80.89	80.89	1.37%	732
Sep 30, 2026	79.80	79.80	79.80	79.80	79.80	0.44%	9,169
Sep 29, 2026	79.75	79.75	79.45	79.45	79.45	-0.65%	379
Sep 28, 2026	79.98	80.15	79.98	80.15	79.97	0.96%	321
Sep 24, 2026	79.39	79.39	79.39	79.39	79.21	-1.16%	263
Sep 23, 2026	80.70	80.70	80.32	80.32	80.14	-1.25%	6,403
Sep 22, 2026	81.46	81.46	81.28	81.34	81.16	1.37%	1,485
Sep 21, 2026	80.01	80.24	80.01	80.24	80.06	0.93%	283
Sep 18, 2026	79.77	79.77	79.50	79.50	79.32	-0.53%	715
Sep 17, 2026	79.96	79.96	79.87	79.92	79.74	0.14%	841
Sep 16, 2026	79.81	79.81	79.81	79.81	79.63	0.72%	854
Sep 15, 2026	79.24	79.24	79.24	79.24	79.06	-0.21%	187
Sep 14, 2026	79.26	79.42	79.19	79.41	79.23	1.06%	1,123
Sep 10, 2026	79.03	79.03	78.58	78.58	78.40	-1.95%	4,051
Sep 8, 2026	80.14	80.14	80.14	80.14	79.96	-0.95%	268
Sep 3, 2026	80.43	80.97	80.43	80.91	80.73	1.58%	524
Sep 2, 2026	79.63	79.65	79.63	79.65	79.47	-0.59%	213
Aug 31, 2026	80.12	80.12	80.12	80.12	79.94	-1.35%	222
Aug 27, 2026	81.12	81.22	81.12	81.22	81.04	0.26%	341
Aug 26, 2026	81.01	81.01	81.01	81.01	80.83	-0.49%	668
Aug 25, 2026	81.38	81.41	81.38	81.41	81.23	-0.11%	287
Aug 24, 2026	81.67	81.67	81.50	81.50	81.32	-0.31%	967