VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	41.09	41.09	40.72	40.72	40.49	-1.61%	-
Jul 7, 2026	42.29	42.51	41.39	41.39	41.15	-0.76%	74
Jul 6, 2026	42.50	42.71	41.70	41.70	41.47	-1.82%	162
Jul 3, 2026	42.54	42.54	42.21	42.48	42.24	0.69%	-
Jul 2, 2026	41.82	42.19	41.82	42.19	41.95	-0.05%	-
Jul 1, 2026	41.97	42.38	41.97	42.21	41.97	0.51%	-
Jun 30, 2026	41.56	41.99	41.56	41.99	41.76	2.10%	-
Jun 29, 2026	41.55	41.60	41.13	41.13	40.90	-0.95%	-
Jun 26, 2026	41.24	41.52	41.16	41.52	41.29	0.57%	-
Jun 25, 2026	40.59	41.29	40.59	41.29	41.06	0.24%	-
Jun 24, 2026	39.98	41.19	39.98	41.19	40.96	2.17%	-
Jun 23, 2026	40.35	40.80	40.31	40.31	40.09	-1.43%	-
Jun 22, 2026	39.88	40.90	39.87	40.90	40.67	2.60%	-
Jun 19, 2026	39.86	39.86	39.86	39.86	39.64	-0.46%	-
Jun 18, 2026	39.17	40.05	39.00	40.05	39.82	1.16%	-
Jun 17, 2026	39.51	39.59	39.39	39.59	39.36	-0.83%	-
Jun 16, 2026	39.98	39.98	39.69	39.92	39.69	-0.24%	-
Jun 15, 2026	40.40	41.14	40.01	40.01	39.79	-1.10%	20
Jun 12, 2026	40.08	40.46	40.08	40.46	40.23	0.82%	-
Jun 11, 2026	40.06	40.16	40.06	40.13	39.90	-0.96%	-
Jun 10, 2026	40.61	40.61	40.16	40.52	40.29	0.55%	-
Jun 9, 2026	39.90	40.30	39.85	40.30	40.07	0.76%	-
Jun 8, 2026	40.50	40.63	39.99	39.99	39.77	-2.97%	-
Jun 5, 2026	40.57	41.22	40.55	41.22	40.99	1.77%	-
Jun 4, 2026	40.34	40.60	40.29	40.50	40.27	0.93%	-
Jun 3, 2026	38.29	40.13	38.29	40.13	39.90	5.05%	-
Jun 2, 2026	37.69	38.20	37.55	38.20	37.98	2.06%	-
Jun 1, 2026	37.94	38.04	37.43	37.43	37.22	-2.04%	-
May 29, 2026	38.44	38.50	38.21	38.21	37.99	-0.35%	-