Register for real-time alerts, custom portfolio, and market movers
FAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 528.00 | 1.00 | 0.19% | 528.00 | 530.00 | 528.00 | 94,631 |
| May 02 2024 | 527.00 | 5.00 | 0.96% | 524.00 | 527.00 | 524.00 | 49,745 |
| May 01 2024 | 522.00 | 4.00 | 0.77% | 518.00 | 522.00 | 518.00 | 63,037 |
| Apr 30 2024 | 518.00 | -8.00 | -1.52% | 516.00 | 522.00 | 516.00 | 40,140 |
| Apr 29 2024 | 526.00 | 8.00 | 1.54% | 520.00 | 526.00 | 520.00 | 49,778 |
| Apr 26 2024 | 518.00 | 6.00 | 1.17% | 518.00 | 520.00 | 518.00 | 55,565 |
| Apr 25 2024 | 512.00 | -2.00 | -0.39% | 508.00 | 516.00 | 508.00 | 80,754 |
| Apr 24 2024 | 514.00 | 2.00 | 0.39% | 514.00 | 520.00 | 514.00 | 80,760 |
| Apr 23 2024 | 512.00 | 2.00 | 0.39% | 514.00 | 514.00 | 508.00 | 73,622 |
| Apr 22 2024 | 510.00 | 6.00 | 1.19% | 508.00 | 512.00 | 504.00 | 63,266 |
| Apr 19 2024 | 504.00 | 0.00 | 0.00% | 504.00 | 504.00 | 504.00 | 43,720 |
| Apr 18 2024 | 504.00 | 2.00 | 0.40% | 506.00 | 510.00 | 504.00 | 34,067 |
| Apr 17 2024 | 502.00 | -4.00 | -0.79% | 502.00 | 504.00 | 502.00 | 33,905 |
| Apr 16 2024 | 506.00 | -6.00 | -1.17% | 506.00 | 506.00 | 502.00 | 82,029 |
| Apr 15 2024 | 512.00 | -4.00 | -0.78% | 514.00 | 514.00 | 510.00 | 159,470 |
| Apr 12 2024 | 516.00 | 6.00 | 1.18% | 512.00 | 516.00 | 512.00 | 69,944 |
| Apr 11 2024 | 510.00 | 2.00 | 0.39% | 499.00 | 514.00 | 499.00 | 69,503 |
| Apr 10 2024 | 508.00 | 4.00 | 0.79% | 510.00 | 510.00 | 504.00 | 61,579 |
| Apr 09 2024 | 504.00 | -2.00 | -0.40% | 508.00 | 518.00 | 502.00 | 138,724 |
| Apr 08 2024 | 506.00 | 4.00 | 0.80% | 502.00 | 506.00 | 499.00 | 181,161 |
| Apr 05 2024 | 502.00 | 0.00 | 0.00% | 499.00 | 502.00 | 499.00 | 114,451 |
| Apr 04 2024 | 502.00 | 0.00 | 0.00% | 498.00 | 504.00 | 498.00 | 82,639 |
| Apr 03 2024 | 502.00 | -2.00 | -0.40% | 500.00 | 502.00 | 500.00 | 63,852 |
| Apr 02 2024 | 504.00 | 9.00 | 1.82% | 497.00 | 504.00 | 497.00 | 136,237 |
| Mar 28 2024 | 495.00 | 4.00 | 0.81% | 491.00 | 495.00 | 491.00 | 210,606 |
| Mar 27 2024 | 491.00 | 0.00 | 0.00% | 489.00 | 491.00 | 489.00 | 152,572 |
| Mar 26 2024 | 491.00 | -1.00 | -0.20% | 487.00 | 491.00 | 487.00 | 103,911 |
| Mar 25 2024 | 492.00 | 3.00 | 0.61% | 491.00 | 492.00 | 490.00 | 187,155 |
| Mar 22 2024 | 489.00 | -3.00 | -0.61% | 494.00 | 495.00 | 489.00 | 130,636 |
| Mar 21 2024 | 492.00 | 6.00 | 1.23% | 486.00 | 493.00 | 486.00 | 77,954 |
| Mar 20 2024 | 486.00 | 1.00 | 0.21% | 488.00 | 488.00 | 486.00 | 152,633 |
| Mar 19 2024 | 485.00 | -2.00 | -0.41% | 489.00 | 489.00 | 483.00 | 156,347 |
| Mar 18 2024 | 487.00 | 0.00 | 0.00% | 486.00 | 488.00 | 486.00 | 71,186 |
| Mar 15 2024 | 487.00 | 3.00 | 0.62% | 484.00 | 487.00 | 484.00 | 109,935 |
| Mar 14 2024 | 484.00 | 1.00 | 0.21% | 488.00 | 488.00 | 484.00 | 92,180 |
| Mar 13 2024 | 483.00 | -4.00 | -0.82% | 486.00 | 488.00 | 483.00 | 86,506 |
| Mar 12 2024 | 487.00 | 2.00 | 0.41% | 488.00 | 489.00 | 486.00 | 137,214 |
| Mar 11 2024 | 485.00 | 2.00 | 0.41% | 483.00 | 486.00 | 483.00 | 91,497 |
| Mar 08 2024 | 483.00 | 0.00 | 0.00% | 483.00 | 485.00 | 482.00 | 68,660 |
| Mar 07 2024 | 483.00 | -2.00 | -0.41% | 482.00 | 485.00 | 482.00 | 91,130 |
| Mar 06 2024 | 485.00 | -2.00 | -0.41% | 486.00 | 486.00 | 485.00 | 85,330 |
| Mar 05 2024 | 487.00 | -2.00 | -0.41% | 487.00 | 487.00 | 487.00 | 57,121 |
| Mar 04 2024 | 489.00 | -5.00 | -1.01% | 491.00 | 493.00 | 489.00 | 129,946 |
| Mar 01 2024 | 494.00 | 4.00 | 0.82% | 495.00 | 495.00 | 493.00 | 50,237 |
| Feb 29 2024 | 490.00 | 0.00 | 0.00% | 491.00 | 495.00 | 490.00 | 92,959 |
| Feb 28 2024 | 490.00 | -1.00 | -0.20% | 491.00 | 493.00 | 490.00 | 45,701 |
| Feb 27 2024 | 491.00 | -5.00 | -1.01% | 495.00 | 495.00 | 491.00 | 87,300 |
| Feb 26 2024 | 496.00 | -2.50 | -0.50% | 496.00 | 496.00 | 496.00 | 48,917 |
| Feb 23 2024 | 498.50 | 3.50 | 0.71% | 495.00 | 498.50 | 495.00 | 32,437 |
| Feb 22 2024 | 495.00 | 6.00 | 1.23% | 496.00 | 499.00 | 495.00 | 80,523 |
| Feb 21 2024 | 489.00 | 0.00 | 0.00% | 489.00 | 490.00 | 486.00 | 103,448 |
| Feb 20 2024 | 489.00 | -2.00 | -0.41% | 490.00 | 493.00 | 489.00 | 57,275 |
| Feb 19 2024 | 491.00 | 0.00 | 0.00% | 496.00 | 496.00 | 491.00 | 79,129 |
| Feb 16 2024 | 491.00 | 0.00 | 0.00% | 493.00 | 495.00 | 491.00 | 34,608 |
| Feb 15 2024 | 491.00 | 2.00 | 0.41% | 492.00 | 495.00 | 491.00 | 43,580 |
| Feb 14 2024 | 489.00 | 0.00 | 0.00% | 489.00 | 494.00 | 488.00 | 91,964 |
| Feb 13 2024 | 489.00 | -2.00 | -0.41% | 488.00 | 490.00 | 487.00 | 29,789 |
| Feb 12 2024 | 491.00 | 6.00 | 1.24% | 484.00 | 491.00 | 484.00 | 71,588 |
| Feb 09 2024 | 485.00 | 0.00 | 0.00% | 482.00 | 485.00 | 481.00 | 46,889 |
| Feb 08 2024 | 485.00 | 3.00 | 0.62% | 488.00 | 488.00 | 485.00 | 98,668 |
| Feb 07 2024 | 482.00 | -7.00 | -1.43% | 493.00 | 496.00 | 482.00 | 118,679 |
| Feb 06 2024 | 489.00 | 3.00 | 0.62% | 492.00 | 492.00 | 489.00 | 30,476 |
| Feb 05 2024 | 486.00 | 0.00 | 0.00% | 485.00 | 490.00 | 481.00 | 84,182 |
