VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	44.53	44.53	44.31	44.50	44.50	-0.47%	-
Oct 7, 2026	45.30	45.37	44.71	44.71	44.71	-1.70%	-
Oct 6, 2026	45.45	45.49	45.01	45.49	45.49	0.99%	-
Oct 5, 2026	45.39	45.39	45.04	45.04	45.04	0.10%	-
Oct 2, 2026	44.76	45.09	44.76	45.00	45.00	2.09%	-
Oct 1, 2026	43.73	44.08	43.73	44.08	44.08	-0.16%	-
Sep 30, 2026	44.17	44.17	43.90	44.15	44.15	-0.07%	-
Sep 29, 2026	44.46	44.55	44.18	44.18	44.18	-0.41%	-
Sep 28, 2026	44.67	44.67	44.15	44.36	44.36	-0.18%	-
Sep 25, 2026	44.62	44.66	44.28	44.44	44.44	-0.95%	-
Sep 24, 2026	44.65	44.86	44.65	44.86	44.86	0.96%	-
Sep 23, 2026	43.89	44.44	43.84	44.44	44.44	1.88%	-
Sep 22, 2026	43.31	43.62	43.31	43.62	43.62	1.65%	-
Sep 21, 2026	42.96	42.96	42.41	42.91	42.91	0.65%	194
Sep 18, 2026	42.90	42.91	42.63	42.63	42.63	0.31%	-
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