Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 131.27 | -1.34 | -1.01% | 131.50 | 131.7127 | 129.32 | 391,036 |
| Sep 19 2024 | 132.61 | 4.36 | 3.40% | 132.35 | 133.50 | 129.5055 | 647,566 |
| Sep 18 2024 | 128.25 | -1.28 | -0.99% | 129.93 | 132.605 | 127.51 | 670,651 |
| Sep 17 2024 | 129.53 | 2.09 | 1.64% | 128.27 | 130.73 | 128.00 | 579,472 |
| Sep 16 2024 | 127.44 | 4.41 | 3.58% | 124.42 | 127.60 | 124.42 | 482,067 |
| Sep 13 2024 | 123.03 | 1.22 | 1.00% | 123.03 | 124.25 | 122.10 | 443,006 |
| Sep 12 2024 | 121.81 | 0.84 | 0.69% | 121.92 | 123.04 | 118.85 | 438,763 |
| Sep 11 2024 | 120.97 | -1.85 | -1.51% | 121.20 | 121.6599 | 113.6832 | 1,015,283 |
| Sep 10 2024 | 122.82 | -3.69 | -2.92% | 128.27 | 128.27 | 118.60 | 876,498 |
| Sep 09 2024 | 126.51 | 5.02 | 4.13% | 124.67 | 128.79 | 124.35 | 672,184 |
| Sep 06 2024 | 121.49 | -5.76 | -4.53% | 126.70 | 129.13 | 120.64 | 1,172,675 |
| Sep 05 2024 | 127.25 | -4.03 | -3.07% | 132.83 | 133.33 | 125.43 | 647,207 |
| Sep 04 2024 | 131.28 | 0.09 | 0.07% | 131.62 | 134.38 | 129.60 | 600,453 |
| Sep 03 2024 | 131.19 | -2.87 | -2.14% | 132.31 | 135.30 | 129.31 | 1,148,035 |
| Aug 30 2024 | 134.06 | 3.55 | 2.72% | 131.67 | 134.50 | 129.77 | 632,876 |
| Aug 29 2024 | 130.51 | 3.18 | 2.50% | 128.77 | 131.8799 | 125.93 | 816,397 |
| Aug 28 2024 | 127.33 | 1.12 | 0.89% | 125.38 | 129.3021 | 124.96 | 925,436 |
| Aug 27 2024 | 126.21 | 1.71 | 1.37% | 124.81 | 126.49 | 124.60 | 392,004 |
| Aug 26 2024 | 124.50 | 1.31 | 1.06% | 124.65 | 126.49 | 123.64 | 531,469 |
| Aug 23 2024 | 123.19 | 2.97 | 2.47% | 121.27 | 124.1799 | 120.531 | 750,815 |
| Aug 22 2024 | 120.22 | 1.81 | 1.53% | 118.64 | 120.24 | 118.41 | 367,553 |
| Aug 21 2024 | 118.41 | -0.44 | -0.37% | 119.75 | 119.95 | 116.51 | 447,850 |
| Aug 20 2024 | 118.85 | -1.26 | -1.05% | 119.89 | 120.05 | 118.25 | 388,853 |
| Aug 19 2024 | 120.11 | 1.96 | 1.66% | 118.51 | 120.225 | 118.40 | 425,171 |
| Aug 16 2024 | 118.15 | 2.02 | 1.74% | 115.39 | 118.21 | 115.39 | 396,733 |
| Aug 15 2024 | 116.13 | 3.33 | 2.95% | 116.49 | 117.70 | 114.76 | 468,479 |
| Aug 14 2024 | 112.80 | 4.08 | 3.75% | 109.50 | 113.31 | 109.31 | 583,389 |
| Aug 13 2024 | 108.72 | 2.48 | 2.33% | 107.98 | 108.92 | 105.69 | 417,519 |
| Aug 12 2024 | 106.24 | -1.57 | -1.46% | 108.77 | 109.24 | 105.53 | 463,345 |
| Aug 09 2024 | 107.81 | 1.36 | 1.28% | 106.51 | 108.6795 | 105.21 | 473,512 |
| Aug 08 2024 | 106.45 | 4.81 | 4.73% | 103.61 | 106.9799 | 103.20 | 547,068 |
| Aug 07 2024 | 101.64 | 0.37 | 0.37% | 105.00 | 107.65 | 101.33 | 775,520 |
| Aug 06 2024 | 101.27 | 3.92 | 4.03% | 98.26 | 104.85 | 97.27 | 895,276 |
| Aug 05 2024 | 97.35 | -8.83 | -8.32% | 99.11 | 99.69 | 95.43 | 1,312,673 |
| Aug 02 2024 | 106.18 | -8.56 | -7.46% | 110.38 | 111.80 | 103.99 | 1,999,897 |
| Aug 01 2024 | 114.74 | -5.07 | -4.23% | 120.88 | 121.61 | 113.08 | 1,337,787 |
| Jul 31 2024 | 119.81 | -0.70 | -0.58% | 122.20 | 122.70 | 119.512 | 785,717 |
| Jul 30 2024 | 120.51 | 3.97 | 3.41% | 118.70 | 121.90 | 118.6901 | 949,814 |
| Jul 29 2024 | 116.54 | -0.83 | -0.71% | 118.03 | 118.20 | 114.94 | 794,461 |
| Jul 26 2024 | 117.37 | 5.04 | 4.49% | 113.90 | 118.25 | 113.61 | 998,793 |
| Jul 25 2024 | 112.33 | 1.02 | 0.92% | 111.63 | 116.99 | 111.35 | 1,072,365 |
| Jul 24 2024 | 111.31 | -4.35 | -3.76% | 114.00 | 115.20 | 111.0175 | 861,478 |
| Jul 23 2024 | 115.66 | 0.30 | 0.26% | 115.77 | 117.39 | 115.11 | 659,852 |
| Jul 22 2024 | 115.36 | 1.91 | 1.68% | 114.00 | 115.62 | 112.39 | 886,868 |
| Jul 19 2024 | 113.45 | -3.36 | -2.88% | 116.50 | 117.165 | 112.83 | 828,540 |
| Jul 18 2024 | 116.81 | -4.66 | -3.84% | 119.85 | 123.6599 | 115.95 | 1,596,063 |
| Jul 17 2024 | 121.47 | 2.86 | 2.41% | 117.91 | 121.87 | 117.70 | 1,151,758 |
| Jul 16 2024 | 118.61 | 4.19 | 3.66% | 115.22 | 118.7067 | 114.41 | 1,330,981 |
| Jul 15 2024 | 114.42 | 4.52 | 4.11% | 111.01 | 115.04 | 110.93 | 1,208,113 |
| Jul 12 2024 | 109.90 | 0.68 | 0.62% | 108.66 | 111.29 | 107.67 | 848,049 |
| Jul 11 2024 | 109.22 | 2.75 | 2.58% | 106.53 | 109.44 | 105.8001 | 735,007 |
| Jul 10 2024 | 106.47 | 1.33 | 1.26% | 104.04 | 106.51 | 103.59 | 501,025 |
| Jul 09 2024 | 105.14 | 1.93 | 1.87% | 103.65 | 107.33 | 102.95 | 683,342 |
| Jul 08 2024 | 103.21 | -0.39 | -0.38% | 104.27 | 106.12 | 102.66 | 400,794 |
| Jul 05 2024 | 103.60 | -0.73 | -0.70% | 104.39 | 104.39 | 102.01 | 324,651 |
| Jul 03 2024 | 104.33 | -0.53 | -0.51% | 105.36 | 105.565 | 103.91 | 248,099 |
| Jul 02 2024 | 104.86 | 3.35 | 3.30% | 101.00 | 104.94 | 100.72 | 372,778 |
| Jul 01 2024 | 101.51 | 1.61 | 1.61% | 102.15 | 104.19 | 100.43 | 630,583 |
| Jun 28 2024 | 99.90 | 0.00 | 0.00% | 99.90 | 99.90 | 99.90 | 0 |
| Jun 27 2024 | 99.90 | -0.78 | -0.77% | 99.58 | 100.41 | 98.2862 | 474,154 |
| Jun 26 2024 | 100.68 | -1.38 | -1.35% | 101.12 | 101.12 | 99.0146 | 447,812 |
| Jun 25 2024 | 102.06 | -2.94 | -2.80% | 104.35 | 105.17 | 101.55 | 426,423 |
