VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.87	38.87	38.49	38.55	38.55	-0.01%	60
Apr 23, 2026	38.09	38.56	38.08	38.56	38.56	0.56%	-
Apr 22, 2026	39.07	39.08	38.34	38.34	38.34	-0.90%	-
Apr 21, 2026	38.73	38.91	38.69	38.69	38.69	-0.21%	-
Apr 20, 2026	38.82	38.82	38.69	38.77	38.77	0.28%	-
Apr 17, 2026	38.24	38.66	38.20	38.66	38.66	0.91%	-
Apr 16, 2026	37.68	38.31	37.68	38.31	38.31	3.48%	-
Apr 15, 2026	37.89	37.91	37.02	37.02	37.02	-2.31%	-
Apr 14, 2026	38.94	38.94	37.90	37.90	37.90	-2.86%	-
Apr 13, 2026	42.04	42.04	39.01	39.01	39.01	-7.41%	594
Apr 10, 2026	42.08	42.13	41.90	42.13	42.13	0.79%	-
Apr 9, 2026	41.21	41.80	41.12	41.80	41.80	2.78%	-
Apr 8, 2026	39.50	40.67	39.50	40.67	40.67	3.64%	-
Apr 7, 2026	39.53	39.77	39.24	39.24	39.24	-3.42%	-
Apr 2, 2026	39.96	40.63	39.96	40.63	40.63	1.07%	-
Apr 1, 2026	40.29	40.29	39.96	40.20	40.20	1.26%	-
Mar 31, 2026	39.65	39.93	39.62	39.70	39.70	0.53%	-
Mar 30, 2026	39.21	39.49	39.21	39.49	39.49	0.74%	-
Mar 27, 2026	39.21	39.21	39.03	39.20	39.20	-0.23%	-
Mar 26, 2026	39.19	39.68	38.98	39.29	39.29	0.56%	-
Mar 25, 2026	39.25	39.25	38.61	39.07	39.07	0.31%	-
Mar 24, 2026	38.46	38.95	38.22	38.95	38.95	0.57%	-
Mar 23, 2026	38.10	38.75	37.97	38.73	38.73	0.78%	-
Mar 20, 2026	38.59	38.59	38.32	38.43	38.43	0.08%	-
Mar 19, 2026	39.13	39.19	38.40	38.40	38.40	-3.52%	-
Mar 18, 2026	40.08	40.14	39.74	39.80	39.80	0.58%	-
Mar 17, 2026	39.60	39.65	39.42	39.57	39.57	0.13%	-
Mar 16, 2026	39.92	39.92	39.52	39.52	39.52	-0.57%	-
Mar 13, 2026	39.35	39.75	39.19	39.75	39.75	-0.64%	-
Mar 12, 2026	40.24	40.32	40.00	40.00	40.00	-0.01%	-
Mar 11, 2026	39.93	40.01	39.53	40.01	40.01	0.39%	-
Mar 10, 2026	40.42	40.43	39.85	39.85	39.85	-0.42%	-
Mar 9, 2026	40.24	40.24	39.49	40.02	40.02	0.08%	-
Mar 6, 2026	40.79	41.10	39.99	39.99	39.99	-1.70%	-
Mar 5, 2026	39.89	41.55	39.89	40.68	40.68	2.16%	-
Mar 4, 2026	39.69	39.89	39.69	39.82	39.82	0.40%	-
Mar 3, 2026	39.41	40.03	39.41	39.66	39.66	0.63%	-
Mar 2, 2026	39.40	39.44	39.25	39.41	39.41	1.23%	-
Feb 27, 2026	38.49	38.93	38.44	38.93	38.93	1.45%	-
Feb 26, 2026	37.73	38.38	37.73	38.38	38.38	0.85%	-
Feb 25, 2026	38.57	38.72	38.05	38.05	38.05	-0.89%	-
Feb 24, 2026	38.28	38.39	38.21	38.39	38.39	0.09%	-
Feb 23, 2026	38.73	39.19	38.36	38.36	38.36	0.41%	34
Feb 20, 2026	39.39	39.39	38.20	38.20	38.20	-1.98%	-
Feb 19, 2026	38.98	39.06	38.89	38.97	38.97	0.22%	-
Feb 18, 2026	38.68	38.89	38.41	38.89	38.89	-0.35%	-
Feb 17, 2026	39.63	39.67	39.02	39.02	39.02	-1.65%	-
Feb 16, 2026	39.50	39.70	39.50	39.68	39.68	2.49%	-
Feb 13, 2026	38.36	38.71	38.32	38.71	38.71	-2.53%	-
Feb 12, 2026	39.75	39.88	39.71	39.72	39.72	0.06%	-