VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	43.05	43.07	42.48	42.50	42.50	-1.24%	244
Sep 16, 2026	42.90	43.04	42.84	43.04	43.04	1.44%	-
Sep 15, 2026	42.70	42.73	42.40	42.43	42.43	-0.24%	402
Sep 14, 2026	42.65	42.88	42.53	42.53	42.53	-0.12%	-
Sep 11, 2026	42.41	42.92	41.76	42.58	42.58	2.11%	621
Sep 10, 2026	42.09	42.09	41.53	41.70	41.70	-1.11%	-
Sep 9, 2026	42.46	42.46	42.06	42.17	42.17	-0.57%	-
Sep 8, 2026	42.54	42.65	42.41	42.41	42.41	-0.33%	-
Sep 7, 2026	42.54	42.64	42.52	42.55	42.55	-0.57%	-
Sep 4, 2026	42.65	42.79	42.05	42.79	42.79	1.77%	-
Sep 3, 2026	41.34	42.40	41.34	42.05	42.05	1.47%	-
Sep 2, 2026	42.17	42.17	41.44	41.44	41.44	-1.96%	-
Sep 1, 2026	42.54	42.59	42.27	42.27	42.27	-0.90%	-
Aug 31, 2026	43.13	43.13	42.65	42.65	42.65	-1.69%	-
Aug 28, 2026	43.99	43.99	43.39	43.39	43.39	-1.21%	-
Aug 27, 2026	43.96	43.96	43.47	43.92	43.92	-0.09%	-
Aug 26, 2026	43.17	43.96	43.17	43.96	43.96	1.10%	-
Aug 25, 2026	44.09	44.16	43.48	43.48	43.48	-1.85%	-
Aug 24, 2026	43.87	44.30	43.87	44.30	44.30	0.73%	-
Aug 21, 2026	43.36	43.98	43.32	43.98	43.98	0.21%	157
Aug 20, 2026	44.00	44.00	43.82	43.89	43.89	-1.16%	-
Aug 19, 2026	44.24	44.40	44.11	44.40	44.40	-0.19%	-
Aug 18, 2026	44.25	44.63	44.25	44.49	44.49	0.75%	75
Aug 17, 2026	44.09	44.16	43.96	44.16	44.16	0.36%	-
Aug 14, 2026	44.47	44.47	44.00	44.00	44.00	-1.83%	-
Aug 13, 2026	45.38	45.59	44.82	44.82	44.82	-0.91%	-
Aug 12, 2026	45.40	46.61	45.23	45.23	45.23	-0.85%	-
Aug 11, 2026	45.12	45.62	45.10	45.62	45.62	1.45%	-
Aug 10, 2026	44.89	45.04	44.62	44.97	44.97	1.56%	-
Aug 7, 2026	44.08	44.28	43.81	44.28	44.28	1.06%	-
Aug 6, 2026	43.48	43.81	42.74	43.81	43.81	1.10%	513
Aug 5, 2026	43.04	43.34	43.04	43.34	43.34	2.95%	-
Aug 4, 2026	41.90	42.10	40.89	42.10	42.10	0.55%	587
Aug 3, 2026	41.60	42.01	41.59	41.87	41.87	1.84%	146
Jul 31, 2026	40.46	41.44	40.46	41.11	41.11	2.00%	244
Jul 30, 2026	41.86	41.86	40.31	40.31	40.31	-3.29%	449
Jul 29, 2026	42.46	42.65	41.68	41.68	41.68	-1.49%	-
Jul 28, 2026	41.71	42.31	41.71	42.31	42.31	3.53%	-
Jul 24, 2026	40.62	41.09	40.52	41.09	40.86	1.85%	-
Jul 23, 2026	39.55	40.35	39.55	40.35	40.12	2.15%	-
Jul 22, 2026	39.32	39.58	39.32	39.50	39.28	0.32%	-
Jul 21, 2026	39.33	39.37	39.25	39.37	39.15	0.42%	-
Jul 20, 2026	40.13	40.30	39.21	39.21	38.99	-2.92%	-
Jul 17, 2026	40.79	41.06	40.39	40.39	40.16	-0.76%	-
Jul 16, 2026	39.66	40.70	39.61	40.70	40.47	3.31%	-
Jul 15, 2026	39.81	40.05	38.91	39.39	39.17	-0.19%	522
Jul 14, 2026	41.24	42.51	39.47	39.47	39.25	-4.13%	2,143
Jul 13, 2026	40.80	41.35	40.80	41.17	40.94	0.02%	-
Jul 10, 2026	40.52	41.16	40.52	41.16	40.93	1.76%	-
Jul 9, 2026	40.71	40.88	40.45	40.45	40.22	-0.68%	27