VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	47.04	47.20	46.64	46.94	46.94	2.12%	-
Oct 28, 2026	46.03	46.40	45.97	45.97	45.97	-0.81%	-
Oct 23, 2026	46.88	47.04	46.58	46.58	46.34	0.04%	-
Oct 22, 2026	46.38	46.62	46.38	46.56	46.32	-0.20%	-
Oct 21, 2026	45.95	46.65	45.95	46.65	46.42	1.37%	-
Oct 20, 2026	45.62	46.02	45.57	46.02	45.79	0.76%	-
Oct 19, 2026	45.53	45.85	45.53	45.68	45.45	1.49%	-
Oct 16, 2026	44.85	45.23	44.85	45.01	44.78	-0.30%	-
Oct 15, 2026	46.70	46.86	45.14	45.14	44.91	-3.69%	227
Oct 14, 2026	46.20	46.87	44.18	46.87	46.64	3.07%	741
Oct 13, 2026	46.28	46.36	45.48	45.48	45.25	-1.60%	-
Oct 12, 2026	45.41	46.22	45.38	46.22	45.98	2.25%	-
Oct 9, 2026	45.05	45.25	45.03	45.20	44.97	1.57%	-
Oct 8, 2026	44.53	44.53	44.31	44.50	44.28	-0.47%	-
Oct 7, 2026	45.30	45.37	44.71	44.71	44.49	-1.70%	-
Oct 6, 2026	45.45	45.49	45.01	45.49	45.26	0.99%	-
Oct 5, 2026	45.39	45.39	45.04	45.04	44.81	0.10%	-
Oct 2, 2026	44.76	45.09	44.76	45.00	44.77	2.09%	-
Oct 1, 2026	43.73	44.08	43.73	44.08	43.85	-0.16%	-
Sep 30, 2026	44.17	44.17	43.90	44.15	43.92	-0.07%	-
Sep 29, 2026	44.46	44.55	44.18	44.18	43.95	-0.41%	-
Sep 28, 2026	44.67	44.67	44.15	44.36	44.13	-0.18%	-
Sep 25, 2026	44.62	44.66	44.28	44.44	44.21	-0.95%	-
Sep 24, 2026	44.65	44.86	44.65	44.86	44.64	0.96%	-
Sep 23, 2026	43.89	44.44	43.84	44.44	44.21	1.88%	-
Sep 22, 2026	43.31	43.62	43.31	43.62	43.40	1.65%	-
Sep 21, 2026	42.96	42.96	42.41	42.91	42.69	0.65%	194
Sep 18, 2026	42.90	42.91	42.63	42.63	42.42	0.31%	-
Sep 17, 2026	43.05	43.07	42.48	42.50	42.29	-1.24%	244
Sep 16, 2026	42.90	43.04	42.84	43.04	42.82	1.44%	-
Sep 15, 2026	42.70	42.73	42.40	42.43	42.21	-0.24%	402
Sep 14, 2026	42.65	42.88	42.53	42.53	42.31	-0.12%	-
Sep 11, 2026	42.41	42.92	41.76	42.58	42.36	2.11%	621
Sep 10, 2026	42.09	42.09	41.53	41.70	41.49	-1.11%	-
Sep 9, 2026	42.46	42.46	42.06	42.17	41.95	-0.57%	-
Sep 8, 2026	42.54	42.65	42.41	42.41	42.19	-0.33%	-
Sep 7, 2026	42.54	42.64	42.52	42.55	42.33	-0.57%	-
Sep 4, 2026	42.65	42.79	42.05	42.79	42.58	1.77%	-
Sep 3, 2026	41.34	42.40	41.34	42.05	41.83	1.47%	-
Sep 2, 2026	42.17	42.17	41.44	41.44	41.23	-1.96%	-
Sep 1, 2026	42.54	42.59	42.27	42.27	42.05	-0.90%	-
Aug 31, 2026	43.13	43.13	42.65	42.65	42.44	-1.69%	-
Aug 28, 2026	43.99	43.99	43.39	43.39	43.17	-1.21%	-
Aug 27, 2026	43.96	43.96	43.47	43.92	43.69	-0.09%	-
Aug 26, 2026	43.17	43.96	43.17	43.96	43.73	1.10%	-
Aug 25, 2026	44.09	44.16	43.48	43.48	43.26	-1.85%	-
Aug 24, 2026	43.87	44.30	43.87	44.30	44.07	0.73%	-
Aug 21, 2026	43.36	43.98	43.32	43.98	43.75	0.21%	157
Aug 20, 2026	44.00	44.00	43.82	43.89	43.67	-1.16%	-
Aug 19, 2026	44.24	44.40	44.11	44.40	44.18	-0.19%	-