Register for real-time alerts, custom portfolio, and market movers
FSTA.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 765.00 | 0.00 |
| Sep 25 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 765.00 | 0.00 |
| Sep 24 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 765.00 | 0.00 |
| Sep 23 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 760.80 | 1,309 |
| Sep 20 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 767.23 | 765.00 | 2,125 |
| Sep 19 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 765.00 | 0.00 |
| Sep 18 2024 | 765.00 | 0.00 | 0.00% | 765.00 | 765.00 | 765.00 | 0.00 |
| Sep 17 2024 | 765.00 | 14.00 | 1.86% | 769.55 | 769.55 | 765.00 | 2,880 |
| Sep 16 2024 | 751.00 | 0.00 | 0.00% | 751.00 | 751.00 | 751.00 | 0.00 |
| Sep 13 2024 | 751.00 | 0.00 | 0.00% | 751.00 | 751.00 | 751.00 | 0.00 |
| Sep 12 2024 | 751.00 | 10.00 | 1.35% | 741.00 | 751.00 | 741.00 | 0.00 |
| Sep 11 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Sep 10 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Sep 09 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 747.70 | 741.00 | 266 |
| Sep 06 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 735.08 | 1,363 |
| Sep 05 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Sep 04 2024 | 741.00 | -10.00 | -1.33% | 731.00 | 741.00 | 731.00 | 0.00 |
| Sep 03 2024 | 751.00 | -10.00 | -1.31% | 761.00 | 761.00 | 751.00 | 0.00 |
| Sep 02 2024 | 761.00 | 0.00 | 0.00% | 761.00 | 761.00 | 761.00 | 0.00 |
| Aug 30 2024 | 761.00 | 0.00 | 0.00% | 761.00 | 761.00 | 761.00 | 0.00 |
| Aug 29 2024 | 761.00 | 0.00 | 0.00% | 761.00 | 767.87 | 761.00 | 2,500 |
| Aug 28 2024 | 761.00 | 10.00 | 1.33% | 751.00 | 761.00 | 751.00 | 2,500 |
| Aug 27 2024 | 751.00 | 10.00 | 1.35% | 741.00 | 752.00 | 741.00 | 1,070 |
| Aug 23 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Aug 22 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 745.17 | 741.00 | 5,000 |
| Aug 21 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Aug 20 2024 | 741.00 | 0.00 | 0.00% | 741.00 | 741.00 | 741.00 | 0.00 |
| Aug 19 2024 | 741.00 | -14.00 | -1.85% | 744.00 | 781.00 | 741.00 | 1,950 |
| Aug 16 2024 | 755.00 | 30.00 | 4.14% | 725.00 | 755.00 | 725.00 | 768 |
| Aug 15 2024 | 725.00 | 0.00 | 0.00% | 725.00 | 728.50 | 725.00 | 1,000 |
| Aug 14 2024 | 725.00 | 0.00 | 0.00% | 725.00 | 725.00 | 725.00 | 0.00 |
| Aug 13 2024 | 725.00 | 0.00 | 0.00% | 725.00 | 725.00 | 725.00 | 0.00 |
| Aug 12 2024 | 725.00 | 0.00 | 0.00% | 725.00 | 730.00 | 725.00 | 3,386 |
| Aug 09 2024 | 725.00 | 10.00 | 1.40% | 715.00 | 725.00 | 715.00 | 0.00 |
| Aug 08 2024 | 715.00 | 0.00 | 0.00% | 715.00 | 715.00 | 715.00 | 0.00 |
| Aug 07 2024 | 715.00 | 20.00 | 2.88% | 695.00 | 715.00 | 680.80 | 1,618 |
| Aug 06 2024 | 695.00 | -10.00 | -1.42% | 705.00 | 705.00 | 695.00 | 14,683 |
| Aug 05 2024 | 705.00 | -10.00 | -1.40% | 705.00 | 705.00 | 689.40 | 1,000 |
| Aug 02 2024 | 715.00 | -20.00 | -2.72% | 735.00 | 735.00 | 715.00 | 0.00 |
| Aug 01 2024 | 735.00 | 0.00 | 0.00% | 735.00 | 735.00 | 735.00 | 0.00 |
| Jul 31 2024 | 735.00 | 0.00 | 0.00% | 735.00 | 735.00 | 735.00 | 0.00 |
| Jul 30 2024 | 735.00 | 0.00 | 0.00% | 735.00 | 735.00 | 735.00 | 0.00 |
| Jul 29 2024 | 735.00 | 0.00 | 0.00% | 735.00 | 749.00 | 735.00 | 6,200 |
| Jul 26 2024 | 735.00 | 20.00 | 2.80% | 715.00 | 735.00 | 709.82 | 3,080 |
| Jul 25 2024 | 715.00 | 0.00 | 0.00% | 715.00 | 715.00 | 715.00 | 0.00 |
| Jul 24 2024 | 715.00 | 0.00 | 0.00% | 715.00 | 715.00 | 715.00 | 0.00 |
| Jul 23 2024 | 715.00 | 10.00 | 1.42% | 715.00 | 721.88 | 715.00 | 2,000 |
| Jul 22 2024 | 705.00 | 10.00 | 1.44% | 695.00 | 705.00 | 695.00 | 0.00 |
| Jul 19 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 18 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 17 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 16 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 15 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 708.17 | 695.00 | 212 |
| Jul 12 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 11 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 706.00 | 695.00 | 750 |
| Jul 10 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 704.23 | 695.00 | 5,000 |
| Jul 09 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 08 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 705.00 | 695.00 | 10,745 |
| Jul 05 2024 | 695.00 | 0.00 | 0.00% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 04 2024 | 695.00 | -10.00 | -1.42% | 695.00 | 695.00 | 695.00 | 0.00 |
| Jul 03 2024 | 705.00 | 0.00 | 0.00% | 705.00 | 705.00 | 700.58 | 1,140 |
| Jul 02 2024 | 705.00 | 0.00 | 0.00% | 705.00 | 705.00 | 705.00 | 0.00 |
| Jul 01 2024 | 705.00 | 0.00 | 0.00% | 705.00 | 705.00 | 705.00 | 0.00 |
