Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 48.2762 | 0.28 | 0.58% | 47.99 | 48.365 | 47.965 | 45,210 |
| Jun 03 2024 | 48.00 | -0.03 | -0.06% | 47.91 | 48.19 | 47.74 | 80,083 |
| May 31 2024 | 48.03 | 0.79 | 1.67% | 47.29 | 48.04 | 47.1557 | 34,906 |
| May 30 2024 | 47.24 | 0.06 | 0.13% | 47.24 | 47.3689 | 47.20 | 30,634 |
| May 29 2024 | 47.18 | -0.39 | -0.82% | 47.28 | 47.42 | 47.14 | 83,442 |
| May 28 2024 | 47.57 | -0.42 | -0.88% | 47.90 | 47.90 | 47.39 | 92,285 |
| May 24 2024 | 47.99 | 0.11 | 0.23% | 47.97 | 48.155 | 47.97 | 302,677 |
| May 23 2024 | 47.88 | -0.53 | -1.09% | 48.27 | 48.33 | 47.83 | 554,046 |
| May 22 2024 | 48.41 | -0.17 | -0.35% | 48.29 | 48.541 | 48.27 | 194,917 |
| May 21 2024 | 48.58 | 0.28 | 0.58% | 48.44 | 48.58 | 48.3301 | 68,337 |
| May 20 2024 | 48.30 | -0.31 | -0.64% | 48.63 | 48.63 | 48.27 | 61,142 |
| May 17 2024 | 48.6089 | -0.16 | -0.33% | 48.70 | 48.72 | 48.55 | 103,381 |
| May 16 2024 | 48.77 | 0.62 | 1.29% | 48.46 | 48.89 | 48.46 | 90,766 |
| May 15 2024 | 48.15 | 0.01 | 0.02% | 48.15 | 48.2051 | 48.1042 | 213,854 |
| May 14 2024 | 48.14 | -0.03 | -0.06% | 48.27 | 48.3191 | 47.9305 | 50,825 |
| May 13 2024 | 48.1704 | -0.09 | -0.19% | 48.40 | 48.5384 | 48.12 | 65,036 |
| May 10 2024 | 48.26 | 0.25 | 0.52% | 48.02 | 48.31 | 47.99 | 59,281 |
| May 09 2024 | 48.01 | 0.46 | 0.97% | 47.57 | 48.01 | 47.57 | 61,315 |
| May 08 2024 | 47.55 | -0.16 | -0.34% | 47.65 | 47.738 | 47.49 | 55,727 |
| May 07 2024 | 47.71 | 0.52 | 1.10% | 47.39 | 47.71 | 47.39 | 37,853 |
| May 06 2024 | 47.19 | 0.07 | 0.15% | 47.28 | 47.28 | 46.9193 | 71,879 |
| May 03 2024 | 47.12 | 0.17 | 0.36% | 47.02 | 47.19 | 46.80 | 80,187 |
| May 02 2024 | 46.95 | 0.39 | 0.84% | 46.68 | 47.12 | 46.64 | 45,469 |
| May 01 2024 | 46.56 | -0.29 | -0.61% | 46.78 | 46.91 | 46.38 | 81,322 |
| Apr 30 2024 | 46.8465 | -0.24 | -0.52% | 46.99 | 46.99 | 46.765 | 94,196 |
| Apr 29 2024 | 47.09 | 0.15 | 0.32% | 46.99 | 47.09 | 46.81 | 51,531 |
| Apr 26 2024 | 46.94 | -0.04 | -0.09% | 46.81 | 47.13 | 46.81 | 72,165 |
| Apr 25 2024 | 46.9802 | -0.16 | -0.34% | 47.20 | 47.28 | 46.86 | 74,917 |
| Apr 24 2024 | 47.14 | 0.39 | 0.83% | 46.43 | 47.1699 | 46.292 | 62,542 |
| Apr 23 2024 | 46.7507 | 0.14 | 0.30% | 46.68 | 46.8099 | 46.60 | 66,170 |
| Apr 22 2024 | 46.61 | 0.37 | 0.80% | 46.31 | 46.75 | 46.14 | 74,471 |
| Apr 19 2024 | 46.24 | 0.47 | 1.02% | 45.66 | 46.24 | 45.66 | 63,416 |
| Apr 18 2024 | 45.775 | 0.21 | 0.47% | 45.66 | 45.83 | 45.61 | 52,780 |
| Apr 17 2024 | 45.5624 | 0.13 | 0.29% | 45.61 | 45.74 | 45.369 | 49,835 |
| Apr 16 2024 | 45.43 | 0.07 | 0.15% | 45.42 | 45.55 | 45.31 | 50,052 |
| Apr 15 2024 | 45.36 | -0.26 | -0.57% | 45.84 | 45.9503 | 45.31 | 64,871 |
| Apr 12 2024 | 45.62 | -0.47 | -1.02% | 45.92 | 45.97 | 45.53 | 67,243 |
| Apr 11 2024 | 46.089 | -0.15 | -0.33% | 46.34 | 46.34 | 45.95 | 59,117 |
| Apr 10 2024 | 46.2413 | -0.22 | -0.47% | 46.05 | 46.2413 | 45.95 | 72,940 |
| Apr 09 2024 | 46.46 | 0.26 | 0.56% | 46.31 | 46.46 | 46.11 | 46,472 |
| Apr 08 2024 | 46.2034 | -0.07 | -0.14% | 46.20 | 46.37 | 46.1926 | 74,781 |
| Apr 05 2024 | 46.27 | 0.09 | 0.19% | 46.16 | 46.36 | 46.0397 | 61,066 |
| Apr 04 2024 | 46.18 | -0.19 | -0.41% | 46.58 | 46.65 | 46.11 | 116,311 |
| Apr 03 2024 | 46.37 | -0.55 | -1.17% | 46.83 | 46.83 | 46.30 | 70,673 |
| Apr 02 2024 | 46.92 | -0.29 | -0.61% | 47.18 | 47.18 | 46.8297 | 64,562 |
| Apr 01 2024 | 47.21 | -0.37 | -0.78% | 47.58 | 47.60 | 47.21 | 55,640 |
| Mar 28 2024 | 47.58 | 0.10 | 0.21% | 47.58 | 47.705 | 47.54 | 52,864 |
| Mar 27 2024 | 47.48 | 0.46 | 0.98% | 47.21 | 47.48 | 47.21 | 36,750 |
| Mar 26 2024 | 47.02 | 0.01 | 0.03% | 47.04 | 47.185 | 47.02 | 54,737 |
| Mar 25 2024 | 47.0051 | -0.17 | -0.35% | 47.12 | 47.2675 | 46.945 | 132,094 |
| Mar 22 2024 | 47.1719 | -0.21 | -0.44% | 47.45 | 47.45 | 47.1614 | 47,291 |
| Mar 21 2024 | 47.38 | 0.05 | 0.11% | 47.35 | 47.53 | 47.20 | 62,479 |
| Mar 20 2024 | 47.33 | 0.18 | 0.38% | 47.19 | 47.33 | 47.0725 | 71,858 |
| Mar 19 2024 | 47.15 | 0.18 | 0.38% | 47.01 | 47.1507 | 47.005 | 104,593 |
| Mar 18 2024 | 46.97 | 0.31 | 0.66% | 46.66 | 47.10 | 46.66 | 54,124 |
| Mar 15 2024 | 46.66 | -0.28 | -0.60% | 46.53 | 46.71 | 46.49 | 51,274 |
| Mar 14 2024 | 46.94 | -0.35 | -0.74% | 47.33 | 47.40 | 46.78 | 64,415 |
| Mar 13 2024 | 47.29 | 0.05 | 0.11% | 47.20 | 47.37 | 47.1701 | 164,540 |
| Mar 12 2024 | 47.24 | 0.31 | 0.66% | 46.98 | 47.30 | 46.98 | 56,920 |
| Mar 11 2024 | 46.93 | 0.23 | 0.49% | 46.78 | 46.97 | 46.66 | 50,359 |
| Mar 08 2024 | 46.70 | -0.31 | -0.67% | 46.75 | 46.85 | 46.6036 | 84,451 |
| Mar 07 2024 | 47.0145 | 0.22 | 0.48% | 46.94 | 47.0896 | 46.8989 | 64,050 |
