FAS.L(FAS.L)
FAS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $595.92 | $598.00 | $586.00 | $588.00 | 98,518 |
| 7/30/2026 | $582.00 | $594.00 | $582.00 | $594.00 | 158,314 |
| 7/29/2026 | $576.00 | $592.00 | $576.00 | $584.00 | 125,068 |
| 7/28/2026 | $576.00 | $590.18 | $574.00 | $584.00 | 78,173 |
| 7/27/2026 | $578.00 | $592.00 | $578.00 | $586.00 | 88,347 |
| 7/24/2026 | $574.00 | $590.00 | $574.00 | $586.00 | 40,143 |
| 7/23/2026 | $582.00 | $596.00 | $580.00 | $582.00 | 84,293 |
| 7/22/2026 | $576.00 | $594.00 | $576.00 | $586.00 | 94,265 |
| 7/21/2026 | $578.46 | $592.00 | $578.46 | $592.00 | 73,953 |
| 7/20/2026 | $566.40 | $580.00 | $566.40 | $580.00 | 81,302 |
| 7/17/2026 | $576.00 | $580.00 | $567.97 | $576.00 | 93,349 |
| 7/16/2026 | $577.21 | $578.00 | $572.00 | $577.00 | 39,996 |
| 7/15/2026 | $584.00 | $585.00 | $572.00 | $572.00 | 44,632 |
| 7/14/2026 | $580.00 | $584.00 | $571.52 | $584.00 | 54,079 |
| 7/13/2026 | $570.88 | $578.00 | $563.76 | $574.00 | 36,807 |
| 7/10/2026 | $574.00 | $578.00 | $568.00 | $570.00 | 20,516 |
| 7/9/2026 | $571.00 | $576.00 | $570.00 | $574.00 | 35,905 |
| 7/8/2026 | $564.26 | $580.00 | $560.00 | $576.00 | 69,715 |
| 7/7/2026 | $566.78 | $578.00 | $566.78 | $570.00 | 121,627 |
| 7/6/2026 | $565.60 | $576.00 | $565.60 | $572.00 | 113,487 |
| 7/3/2026 | $556.00 | $576.00 | $556.00 | $570.00 | 132,283 |
| 7/2/2026 | $562.00 | $562.00 | $546.06 | $554.00 | 989,546 |
| 7/1/2026 | $569.75 | $570.00 | $560.00 | $560.00 | 57,019 |
| 6/30/2026 | $562.00 | $568.00 | $558.00 | $560.00 | 600,420 |
| 6/29/2026 | $560.00 | $572.00 | $560.00 | $562.00 | 154,343 |
| 6/26/2026 | $570.00 | $574.00 | $556.40 | $566.00 | 79,791 |
| 6/25/2026 | $572.24 | $586.00 | $567.20 | $574.00 | 120,265 |
| 6/24/2026 | $576.00 | $576.00 | $567.13 | $570.00 | 21,098 |
| 6/23/2026 | $576.00 | $582.00 | $560.00 | $572.00 | 71,617 |
| 6/22/2026 | $594.00 | $596.00 | $582.40 | $590.00 | 101,824 |
| 6/19/2026 | $585.98 | $602.00 | $580.00 | $592.00 | 25,301 |
| 6/18/2026 | $599.98 | $604.00 | $590.00 | $592.00 | 63,454 |
| 6/17/2026 | $594.00 | $608.00 | $588.00 | $590.00 | 37,386 |
| 6/16/2026 | $599.41 | $608.00 | $592.00 | $594.00 | 105,012 |
| 6/15/2026 | $604.00 | $606.00 | $590.00 | $602.00 | 39,448 |
| 6/12/2026 | $587.42 | $590.80 | $583.00 | $588.00 | 41,469 |
| 6/11/2026 | $560.00 | $576.00 | $560.00 | $572.00 | 42,611 |
| 6/10/2026 | $568.30 | $576.00 | $562.00 | $572.00 | 62,792 |
| 6/9/2026 | $568.40 | $579.52 | $568.00 | $568.00 | 100,737 |
| 6/8/2026 | $566.00 | $574.00 | $554.00 | $564.00 | 106,183 |
| 6/5/2026 | $586.00 | $586.00 | $570.00 | $570.00 | 81,509 |
| 6/4/2026 | $584.00 | $596.00 | $580.00 | $584.00 | 62,115 |
| 6/3/2026 | $590.00 | $602.00 | $588.00 | $592.00 | 93,047 |
| 6/2/2026 | $603.75 | $608.00 | $592.00 | $596.00 | 103,930 |
| 6/1/2026 | $599.00 | $606.00 | $592.00 | $602.00 | 121,371 |
| 5/29/2026 | $598.00 | $606.00 | $594.00 | $594.00 | 44,135 |
| 5/28/2026 | $602.40 | $608.00 | $596.00 | $600.00 | 49,634 |
| 5/27/2026 | $600.50 | $610.00 | $596.00 | $600.00 | 78,868 |
| 5/26/2026 | $604.13 | $610.00 | $596.00 | $604.00 | 59,409 |
| 5/22/2026 | $598.00 | $610.00 | $592.00 | $592.00 | 35,640 |
| 5/21/2026 | $602.08 | $604.00 | $595.20 | $598.00 | 35,641 |
| 5/20/2026 | $596.50 | $608.00 | $588.00 | $608.00 | 87,790 |
| 5/19/2026 | $610.00 | $612.00 | $594.00 | $598.00 | 99,794 |
| 5/18/2026 | $612.00 | $616.00 | $604.75 | $610.00 | 91,421 |
| 5/15/2026 | $624.00 | $624.00 | $610.00 | $612.00 | 34,917 |
| 5/14/2026 | $625.20 | $628.00 | $622.00 | $628.00 | 36,966 |
| 5/13/2026 | $616.00 | $627.40 | $611.20 | $626.00 | 68,981 |
| 5/12/2026 | $628.00 | $642.00 | $612.00 | $614.00 | 59,980 |
| 5/11/2026 | $632.00 | $642.00 | $626.00 | $630.00 | 73,116 |
| 5/8/2026 | $627.76 | $642.00 | $626.00 | $628.00 | 60,149 |
| 5/7/2026 | $630.60 | $642.00 | $624.00 | $632.00 | 55,276 |
| 5/6/2026 | $619.20 | $634.00 | $619.20 | $626.00 | 111,854 |
| 5/5/2026 | $615.76 | $634.00 | $614.00 | $626.00 | 59,669 |