FSTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.33	53.75	53.33	53.49	53.49	0.98%	128,920
Jun 25, 2026	53.07	53.58	52.82	52.97	52.97	-0.82%	106,156
Jun 24, 2026	53.10	53.61	53.10	53.41	53.41	0.87%	83,657
Jun 23, 2026	52.83	53.07	52.57	52.95	52.95	1.73%	123,821
Jun 22, 2026	52.33	52.63	52.03	52.05	52.05	-0.69%	125,582
Jun 18, 2026	52.64	52.71	52.30	52.41	52.41	-0.37%	112,370
Jun 17, 2026	53.69	53.84	52.67	52.90	52.60	-2.06%	139,696
Jun 16, 2026	54.08	54.43	53.72	54.01	53.71	0.15%	141,991
Jun 15, 2026	54.00	54.09	53.68	53.93	53.63	-0.33%	96,496
Jun 12, 2026	53.87	54.12	53.74	54.11	53.81	0.69%	66,688
Jun 11, 2026	53.98	54.19	53.74	53.74	53.44	-0.32%	98,732
Jun 10, 2026	53.33	53.96	53.21	53.91	53.61	1.76%	135,382
Jun 9, 2026	52.48	53.32	52.48	52.98	52.68	0.95%	114,860
Jun 8, 2026	52.33	52.72	52.33	52.48	52.19	-0.17%	89,628
Jun 5, 2026	52.02	53.19	52.02	52.57	52.28	1.68%	148,214
Jun 4, 2026	52.53	52.65	51.60	51.70	51.41	-0.10%	127,899
Jun 3, 2026	51.40	52.03	51.40	51.75	51.46	0.60%	129,729
Jun 2, 2026	51.48	51.67	51.25	51.44	51.15	-0.27%	98,830
Jun 1, 2026	51.95	51.95	51.37	51.58	51.29	-1.02%	164,280
May 29, 2026	52.84	52.84	52.07	52.11	51.82	-1.96%	267,717
May 28, 2026	53.45	53.45	53.07	53.15	52.85	-0.24%	91,925
May 27, 2026	52.86	53.64	52.86	53.28	52.98	1.00%	73,310
May 26, 2026	53.44	53.50	52.64	52.75	52.45	-1.40%	123,331
May 22, 2026	53.50	53.68	53.24	53.50	53.20	-	88,427
May 21, 2026	53.63	53.63	52.84	53.50	53.20	-1.46%	145,451
May 20, 2026	54.46	54.64	53.94	54.29	53.99	-0.73%	76,495
May 19, 2026	54.50	55.09	54.35	54.69	54.38	0.28%	119,233
May 18, 2026	53.91	54.58	53.91	54.54	54.23	1.30%	100,248
May 15, 2026	54.32	54.39	53.73	53.84	53.54	-0.30%	143,082
May 14, 2026	54.00	54.19	53.94	54.00	53.70	0.28%	83,164
May 13, 2026	53.51	54.19	53.51	53.85	53.55	0.30%	75,005
May 12, 2026	53.21	54.04	52.95	53.69	53.39	1.30%	83,383
May 11, 2026	53.49	53.49	52.72	53.00	52.70	-1.12%	135,289
May 8, 2026	53.78	53.97	53.59	53.60	53.30	0.09%	92,424
May 7, 2026	53.57	53.74	53.11	53.55	53.25	-0.30%	149,447
May 6, 2026	53.91	54.00	53.49	53.71	53.41	-0.09%	663,932
May 5, 2026	53.48	54.01	53.30	53.76	53.46	0.47%	141,024
May 4, 2026	53.64	54.04	53.29	53.51	53.21	-0.82%	150,595
May 1, 2026	54.28	54.55	53.70	53.95	53.65	-0.26%	129,324
Apr 30, 2026	53.28	54.16	53.28	54.09	53.79	1.88%	118,117
Apr 29, 2026	52.97	53.21	52.79	53.09	52.79	-0.19%	130,087
Apr 28, 2026	53.52	53.62	53.00	53.19	52.89	0.70%	90,616
Apr 27, 2026	53.24	53.43	52.78	52.82	52.52	-1.03%	118,337
Apr 24, 2026	53.69	53.69	53.20	53.37	53.07	-0.15%	111,056
Apr 23, 2026	52.91	53.55	52.91	53.45	53.15	1.42%	716,332
Apr 22, 2026	52.68	52.87	52.54	52.70	52.41	0.34%	64,263
Apr 21, 2026	52.78	52.80	52.45	52.52	52.23	-0.49%	70,058
Apr 20, 2026	52.90	53.12	52.63	52.78	52.48	-0.11%	184,538
Apr 17, 2026	52.07	52.88	52.00	52.84	52.54	1.38%	94,954
Apr 16, 2026	51.97	52.36	51.95	52.12	51.83	0.31%	158,790
Apr 15, 2026	52.07	52.10	51.62	51.96	51.67	-0.38%	160,400
Apr 14, 2026	51.97	52.36	51.75	52.16	51.87	-0.17%	144,786
Apr 13, 2026	52.67	52.69	51.95	52.25	51.96	-1.02%	111,992
Apr 10, 2026	53.46	53.46	52.63	52.79	52.49	-1.36%	104,710
Apr 9, 2026	52.72	53.62	52.67	53.52	53.22	0.92%	227,645
Apr 8, 2026	52.08	53.03	51.99	53.03	52.73	2.00%	170,763
Apr 7, 2026	52.74	52.74	51.88	51.99	51.70	-1.63%	147,299
Apr 6, 2026	52.40	52.85	52.28	52.85	52.55	0.86%	115,878
Apr 2, 2026	52.21	52.42	51.90	52.40	52.11	0.58%	210,273
Apr 1, 2026	52.21	52.31	51.74	52.10	51.81	-0.44%	191,043
Mar 31, 2026	52.41	52.48	51.81	52.33	52.04	0.19%	184,693
Mar 30, 2026	52.18	52.61	52.02	52.23	51.94	0.44%	278,538
Mar 27, 2026	51.72	52.30	51.57	52.00	51.71	0.58%	271,309
Mar 26, 2026	51.87	52.29	51.65	51.70	51.41	-0.37%	162,158
Mar 25, 2026	51.83	51.92	51.30	51.89	51.60	0.66%	172,054
Mar 24, 2026	51.42	52.15	51.25	51.55	51.26	-0.04%	260,745
Mar 23, 2026	51.96	51.96	51.45	51.57	51.28	0.47%	302,379
Mar 20, 2026	51.85	51.99	51.24	51.33	51.04	-0.96%	247,324
Mar 19, 2026	52.46	52.55	51.98	52.12	51.54	-0.72%	217,093
Mar 18, 2026	53.37	53.37	52.46	52.50	51.92	-2.34%	187,436
Mar 17, 2026	54.23	54.38	53.75	53.76	53.16	-0.37%	122,106
Mar 16, 2026	54.21	54.28	53.88	53.96	53.36	0.06%	146,611
Mar 13, 2026	53.79	54.09	53.79	53.93	53.33	0.63%	97,025
Mar 12, 2026	53.31	53.94	53.24	53.59	52.99	-0.22%	110,756
Mar 11, 2026	54.24	54.24	53.46	53.71	53.11	-1.14%	305,602
Mar 10, 2026	54.28	54.78	53.96	54.33	53.73	-0.15%	181,071
Mar 9, 2026	54.01	54.49	53.59	54.41	53.80	0.28%	219,685
Mar 6, 2026	53.69	54.29	53.57	54.26	53.66	0.31%	194,639
Mar 5, 2026	54.81	54.81	53.84	54.09	53.49	-2.13%	530,171
Mar 4, 2026	55.58	55.64	55.04	55.27	54.65	-0.63%	213,137
Mar 3, 2026	55.79	55.94	55.15	55.62	55.00	-0.93%	303,702
Mar 2, 2026	56.61	56.68	56.12	56.14	55.52	-1.34%	209,532
Feb 27, 2026	56.24	56.93	56.24	56.91	56.27	1.34%	245,696
Feb 26, 2026	56.43	56.65	56.00	56.15	55.53	-0.14%	141,823
Feb 25, 2026	56.49	56.49	55.80	56.23	55.60	-0.76%	176,661
Feb 24, 2026	56.21	56.66	56.01	56.66	56.03	0.87%	165,618
Feb 23, 2026	55.40	56.28	55.40	56.17	55.54	1.21%	120,667
Feb 20, 2026	55.28	55.53	55.12	55.50	54.88	0.20%	87,320
Feb 19, 2026	55.62	56.04	55.23	55.39	54.77	-0.25%	183,319
Feb 18, 2026	55.66	55.93	55.41	55.53	54.91	-0.47%	304,585
Feb 17, 2026	56.63	56.80	55.48	55.79	55.17	-1.38%	188,970
Feb 13, 2026	56.25	56.87	56.06	56.57	55.94	0.32%	232,470
Feb 12, 2026	55.75	56.81	55.75	56.39	55.76	1.33%	362,428
Feb 11, 2026	54.94	55.88	54.80	55.65	55.03	1.24%	232,352
Feb 10, 2026	55.21	55.45	54.93	54.97	54.36	-0.61%	181,883
Feb 9, 2026	55.71	55.87	55.02	55.31	54.69	-0.84%	361,696
Feb 6, 2026	55.02	55.85	55.02	55.78	55.16	1.31%	267,783
Feb 5, 2026	55.35	55.50	54.85	55.06	54.45	0.13%	304,148
Feb 4, 2026	54.59	55.27	54.59	54.99	54.38	0.99%	523,577
Feb 3, 2026	53.42	54.73	53.42	54.45	53.84	1.57%	212,490