VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	39.66	40.70	39.61	40.70	40.70	3.31%	-
Jul 15, 2026	39.81	40.05	38.91	39.39	39.39	-0.19%	522
Jul 14, 2026	41.24	42.51	39.47	39.47	39.47	-4.13%	2,143
Jul 13, 2026	40.80	41.35	40.80	41.17	41.17	0.02%	-
Jul 10, 2026	40.52	41.16	40.52	41.16	41.16	1.76%	-
Jul 9, 2026	40.71	40.88	40.45	40.45	40.45	-0.68%	27
Jul 8, 2026	41.09	41.09	40.72	40.72	40.72	-1.61%	-
Jul 7, 2026	42.29	42.51	41.39	41.39	41.39	-0.76%	74
Jul 6, 2026	42.50	42.71	41.70	41.70	41.70	-1.82%	162
Jul 3, 2026	42.54	42.54	42.21	42.48	42.48	0.69%	-
Jul 2, 2026	41.82	42.19	41.82	42.19	42.19	-0.05%	-
Jul 1, 2026	41.97	42.38	41.97	42.21	42.21	0.51%	-
Jun 30, 2026	41.56	41.99	41.56	41.99	41.99	2.10%	-
Jun 29, 2026	41.55	41.60	41.13	41.13	41.13	-0.95%	-
Jun 26, 2026	41.24	41.52	41.16	41.52	41.52	0.57%	-
Jun 25, 2026	40.59	41.29	40.59	41.29	41.29	0.24%	-
Jun 24, 2026	39.98	41.19	39.98	41.19	41.19	2.17%	-
Jun 23, 2026	40.35	40.80	40.31	40.31	40.31	-1.43%	-
Jun 22, 2026	39.88	40.90	39.87	40.90	40.90	2.60%	-
Jun 19, 2026	39.86	39.86	39.86	39.86	39.86	-0.46%	-
Jun 18, 2026	39.17	40.05	39.00	40.05	40.05	1.16%	-
Jun 17, 2026	39.51	39.59	39.39	39.59	39.59	-0.83%	-
Jun 16, 2026	39.98	39.98	39.69	39.92	39.92	-0.24%	-
Jun 15, 2026	40.40	41.14	40.01	40.01	40.01	-1.10%	20
Jun 12, 2026	40.08	40.46	40.08	40.46	40.46	0.82%	-
Jun 11, 2026	40.06	40.16	40.06	40.13	40.13	-0.96%	-
Jun 10, 2026	40.61	40.61	40.16	40.52	40.52	0.55%	-
Jun 9, 2026	39.90	40.30	39.85	40.30	40.30	0.76%	-
Jun 8, 2026	40.50	40.63	39.99	39.99	39.99	-2.97%	-
Jun 5, 2026	40.57	41.22	40.55	41.22	41.22	1.77%	-
Jun 4, 2026	40.34	40.60	40.29	40.50	40.50	0.93%	-
Jun 3, 2026	38.29	40.13	38.29	40.13	40.13	5.05%	-
Jun 2, 2026	37.69	38.20	37.55	38.20	38.20	2.06%	-
Jun 1, 2026	37.94	38.04	37.43	37.43	37.43	-2.04%	-
May 29, 2026	38.44	38.50	38.21	38.21	38.21	-0.35%	-
May 28, 2026	38.80	38.80	38.26	38.34	38.34	-0.09%	-
May 27, 2026	38.25	38.38	38.20	38.38	38.38	1.09%	-
May 26, 2026	37.94	38.06	37.94	37.96	37.96	-0.29%	-
May 25, 2026	38.09	38.10	38.07	38.07	38.07	0.69%	-
May 22, 2026	37.57	37.81	37.53	37.81	37.81	1.45%	-
May 21, 2026	37.58	37.83	37.27	37.27	37.27	-1.35%	-
May 20, 2026	37.58	37.78	37.58	37.78	37.78	0.32%	-
May 19, 2026	37.78	37.83	37.66	37.66	37.66	-0.25%	-
May 18, 2026	37.07	37.76	36.94	37.76	37.76	0.84%	-
May 15, 2026	37.33	37.58	37.33	37.44	37.44	-0.21%	-
May 14, 2026	37.39	37.61	37.39	37.52	37.52	1.91%	-
May 13, 2026	36.88	36.90	36.82	36.82	36.82	0.18%	-
May 12, 2026	36.67	37.30	36.67	36.75	36.75	0.30%	-
May 11, 2026	37.49	37.50	36.64	36.64	36.64	-1.82%	-
May 8, 2026	37.99	37.99	37.32	37.32	37.32	-2.03%	-