FASDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	18.89	18.89	18.89	18.89	-	-
Apr 27, 2026	18.89	18.89	18.89	18.89	18.89	-0.26%
Apr 24, 2026	18.94	18.94	18.94	18.94	18.94	-0.32%
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	0.64%
Apr 22, 2026	18.88	18.88	18.88	18.88	18.88	0.16%
Apr 21, 2026	18.85	18.85	18.85	18.85	18.85	-0.79%
Apr 20, 2026	19.00	19.00	19.00	19.00	19.00	-0.11%
Apr 17, 2026	19.02	19.02	19.02	19.02	19.02	0.79%
Apr 16, 2026	18.87	18.87	18.87	18.87	18.87	0.37%
Apr 15, 2026	18.80	18.80	18.80	18.80	18.80	-0.11%
Apr 14, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
Apr 13, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
Apr 10, 2026	18.67	18.67	18.67	18.67	18.67	-0.48%
Apr 9, 2026	18.76	18.76	18.76	18.76	18.76	0.32%
Apr 8, 2026	18.70	18.70	18.70	18.70	18.70	1.85%
Apr 7, 2026	18.36	18.36	18.36	18.36	18.36	-
Apr 6, 2026	18.36	18.36	18.36	18.36	18.36	0.27%
Apr 2, 2026	18.31	18.31	18.31	18.31	18.31	0.38%
Apr 1, 2026	18.24	18.24	18.24	18.24	18.24	-0.05%
Mar 31, 2026	18.25	18.25	18.25	18.25	18.19	1.50%
Mar 30, 2026	17.98	17.98	17.98	17.98	17.92	-0.33%
Mar 27, 2026	18.04	18.04	18.04	18.04	17.98	-0.61%
Mar 26, 2026	18.15	18.15	18.15	18.15	18.09	-0.93%
Mar 25, 2026	18.32	18.32	18.32	18.32	18.26	0.44%
Mar 24, 2026	18.24	18.24	18.24	18.24	18.18	0.22%
Mar 23, 2026	18.20	18.20	18.20	18.20	18.14	0.89%
Mar 20, 2026	18.04	18.04	18.04	18.04	17.98	-1.69%
Mar 19, 2026	18.35	18.35	18.35	18.35	18.29	-
Mar 18, 2026	18.35	18.35	18.35	18.35	18.29	-1.18%
Mar 17, 2026	18.57	18.57	18.57	18.57	18.51	0.32%
Mar 16, 2026	18.51	18.51	18.51	18.51	18.45	0.82%
Mar 13, 2026	18.36	18.36	18.36	18.36	18.30	-0.11%
Mar 12, 2026	18.38	18.38	18.38	18.38	18.32	-0.92%
Mar 11, 2026	18.55	18.55	18.55	18.55	18.49	-0.22%
Mar 10, 2026	18.59	18.59	18.59	18.59	18.53	-
Mar 9, 2026	18.59	18.59	18.59	18.59	18.53	0.43%
Mar 6, 2026	18.51	18.51	18.51	18.51	18.45	-1.07%
Mar 5, 2026	18.71	18.71	18.71	18.71	18.65	-1.01%
Mar 4, 2026	18.90	18.90	18.90	18.90	18.84	0.21%
Mar 3, 2026	18.86	18.86	18.86	18.86	18.80	-1.20%
Mar 2, 2026	19.09	19.09	19.09	19.09	19.02	0.10%
Feb 27, 2026	19.07	19.07	19.07	19.07	19.00	0.32%
Feb 26, 2026	19.01	19.01	19.01	19.01	18.95	-0.05%
Feb 25, 2026	19.02	19.02	19.02	19.02	18.96	0.16%
Feb 24, 2026	18.99	18.99	18.99	18.99	18.93	0.48%
Feb 23, 2026	18.90	18.90	18.90	18.90	18.84	-0.16%
Feb 20, 2026	18.93	18.93	18.93	18.93	18.87	0.32%
Feb 19, 2026	18.87	18.87	18.87	18.87	18.81	0.05%
Feb 18, 2026	18.86	18.86	18.86	18.86	18.80	-0.11%
Feb 17, 2026	18.88	18.88	18.88	18.88	18.82	0.27%
Feb 13, 2026	18.83	18.83	18.83	18.83	18.77	0.70%
Feb 12, 2026	18.70	18.70	18.70	18.70	18.64	-0.48%
Feb 11, 2026	18.79	18.79	18.79	18.79	18.73	0.48%
Feb 10, 2026	18.70	18.70	18.70	18.70	18.64	0.16%
Feb 9, 2026	18.67	18.67	18.67	18.67	18.61	0.27%
Feb 6, 2026	18.62	18.62	18.62	18.62	18.56	1.92%
Feb 5, 2026	18.27	18.27	18.27	18.27	18.21	-0.33%
Feb 4, 2026	18.33	18.33	18.33	18.33	18.27	0.38%
Feb 3, 2026	18.26	18.26	18.26	18.26	18.20	0.66%
Feb 2, 2026	18.14	18.14	18.14	18.14	18.08	0.22%
Jan 30, 2026	18.10	18.10	18.10	18.10	18.04	-
Jan 29, 2026	18.10	18.10	18.10	18.10	18.04	0.33%
Jan 28, 2026	18.04	18.04	18.04	18.04	17.98	-0.17%
Jan 27, 2026	18.07	18.07	18.07	18.07	18.01	0.50%
Jan 26, 2026	17.98	17.98	17.98	17.98	17.92	-
Jan 23, 2026	17.98	17.98	17.98	17.98	17.92	0.11%
Jan 22, 2026	17.96	17.96	17.96	17.96	17.90	-
Jan 21, 2026	17.96	17.96	17.96	17.96	17.90	0.84%
Jan 20, 2026	17.81	17.81	17.81	17.81	17.75	-0.89%
Jan 16, 2026	17.97	17.97	17.97	17.97	17.91	0.28%
Jan 15, 2026	17.92	17.92	17.92	17.92	17.86	0.11%
Jan 14, 2026	17.90	17.90	17.90	17.90	17.84	0.39%
Jan 13, 2026	17.83	17.83	17.83	17.83	17.77	0.28%
Jan 12, 2026	17.78	17.78	17.78	17.78	17.72	0.28%
Jan 9, 2026	17.73	17.73	17.73	17.73	17.67	0.34%
Jan 8, 2026	17.67	17.67	17.67	17.67	17.61	0.40%
Jan 7, 2026	17.60	17.60	17.60	17.60	17.54	-0.56%
Jan 6, 2026	17.70	17.70	17.70	17.70	17.64	0.57%
Jan 5, 2026	17.60	17.60	17.60	17.60	17.54	0.28%
Jan 2, 2026	17.55	17.55	17.55	17.55	17.49	0.75%
Dec 31, 2025	17.42	17.42	17.42	17.42	17.36	-0.46%
Dec 30, 2025	17.50	17.50	17.50	17.50	17.44	-0.11%
Dec 29, 2025	17.52	17.52	17.52	17.52	17.46	-0.11%
Dec 26, 2025	17.54	17.54	17.54	17.54	17.48	-5.75%
Dec 24, 2025	18.61	18.61	18.61	18.61	17.48	0.43%
Dec 23, 2025	18.53	18.53	18.53	18.53	17.41	-0.05%
Dec 22, 2025	18.54	18.54	18.54	18.54	17.42	0.49%
Dec 19, 2025	18.45	18.45	18.45	18.45	17.33	0.27%
Dec 18, 2025	18.40	18.40	18.40	18.40	17.28	0.27%
Dec 17, 2025	18.35	18.35	18.35	18.35	17.24	-0.22%
Dec 16, 2025	18.39	18.39	18.39	18.39	17.28	-0.54%
Dec 15, 2025	18.49	18.49	18.49	18.49	17.37	0.22%
Dec 12, 2025	18.45	18.45	18.45	18.45	17.33	-0.49%
Dec 11, 2025	18.54	18.54	18.54	18.54	17.42	0.54%
Dec 10, 2025	18.44	18.44	18.44	18.44	17.32	0.71%
Dec 9, 2025	18.31	18.31	18.31	18.31	17.20	-0.05%
Dec 8, 2025	18.32	18.32	18.32	18.32	17.21	-0.33%
Dec 5, 2025	18.38	18.38	18.38	18.38	17.27	-0.16%
Dec 4, 2025	18.41	18.41	18.41	18.41	17.29	-0.05%
Dec 3, 2025	18.42	18.42	18.42	18.42	17.30	0.71%