VIE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.29	38.44	38.29	38.40	-	0.54%	-
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%	-
May 7, 2026	38.40	38.46	38.10	38.10	38.10	-1.01%	-
May 6, 2026	37.90	38.49	37.40	38.49	38.49	0.55%	-
May 5, 2026	38.49	38.49	38.28	38.28	38.28	-0.33%	-
May 4, 2026	38.28	38.40	38.15	38.40	38.40	1.65%	-
Apr 30, 2026	37.25	37.78	37.20	37.78	37.78	0.60%	-
Apr 29, 2026	38.20	38.20	37.55	37.55	37.55	-1.86%	-
Apr 28, 2026	38.53	38.73	38.26	38.26	38.26	-0.22%	-
Apr 24, 2026	38.87	38.87	38.49	38.55	38.35	-0.01%	60
Apr 23, 2026	38.09	38.56	38.08	38.56	38.35	0.56%	-
Apr 22, 2026	39.07	39.08	38.34	38.34	38.14	-0.90%	-
Apr 21, 2026	38.73	38.91	38.69	38.69	38.48	-0.21%	-
Apr 20, 2026	38.82	38.82	38.69	38.77	38.56	0.28%	-
Apr 17, 2026	38.24	38.66	38.20	38.66	38.45	0.91%	-
Apr 16, 2026	37.68	38.31	37.68	38.31	38.11	3.48%	-
Apr 15, 2026	37.89	37.91	37.02	37.02	36.82	-2.31%	-
Apr 14, 2026	38.94	38.94	37.90	37.90	37.69	-2.86%	-
Apr 13, 2026	42.04	42.04	39.01	39.01	38.80	-7.41%	594
Apr 10, 2026	42.08	42.13	41.90	42.13	41.91	0.79%	-
Apr 9, 2026	41.21	41.80	41.12	41.80	41.58	2.78%	-
Apr 8, 2026	39.50	40.67	39.50	40.67	40.45	3.64%	-
Apr 7, 2026	39.53	39.77	39.24	39.24	39.03	-3.42%	-
Apr 2, 2026	39.96	40.63	39.96	40.63	40.41	1.07%	-
Apr 1, 2026	40.29	40.29	39.96	40.20	39.99	1.26%	-
Mar 31, 2026	39.65	39.93	39.62	39.70	39.49	0.53%	-
Mar 30, 2026	39.21	39.49	39.21	39.49	39.28	0.74%	-
Mar 27, 2026	39.21	39.21	39.03	39.20	38.99	-0.23%	-
Mar 26, 2026	39.19	39.68	38.98	39.29	39.08	0.56%	-
Mar 25, 2026	39.25	39.25	38.61	39.07	38.86	0.31%	-
Mar 24, 2026	38.46	38.95	38.22	38.95	38.74	0.57%	-
Mar 23, 2026	38.10	38.75	37.97	38.73	38.52	0.78%	-
Mar 20, 2026	38.59	38.59	38.32	38.43	38.23	0.08%	-