FAS(FAS)
FAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $170.33 | $174.79 | $167.51 | $168.42 | 552,851 |
| 7/16/2026 | $172.97 | $174.11 | $169.95 | $173.12 | 390,938 |
| 7/15/2026 | $169.79 | $173.87 | $168.03 | $171.61 | 677,917 |
| 7/14/2026 | $163.25 | $173.70 | $163.12 | $168.20 | 918,212 |
| 7/13/2026 | $166.02 | $168.00 | $163.20 | $167.01 | 549,400 |
| 7/10/2026 | $166.05 | $166.88 | $161.02 | $163.97 | 381,500 |
| 7/9/2026 | $158.59 | $163.99 | $157.96 | $162.79 | 409,200 |
| 7/8/2026 | $165.10 | $165.10 | $157.72 | $157.97 | 520,143 |
| 7/7/2026 | $169.75 | $172.45 | $167.30 | $167.54 | 669,695 |
| 7/6/2026 | $165.00 | $168.65 | $163.59 | $168.58 | 597,332 |
| 7/2/2026 | $160.69 | $164.09 | $158.65 | $163.85 | 714,324 |
| 7/1/2026 | $148.55 | $159.31 | $148.50 | $157.03 | 704,908 |
| 6/30/2026 | $147.94 | $149.17 | $145.50 | $147.18 | 370,825 |
| 6/29/2026 | $147.76 | $150.77 | $147.76 | $148.12 | 342,219 |
| 6/26/2026 | $147.18 | $150.00 | $144.11 | $147.01 | 475,479 |
| 6/25/2026 | $150.07 | $156.30 | $145.76 | $146.18 | 594,473 |
| 6/24/2026 | $149.85 | $151.63 | $147.00 | $148.51 | 445,100 |
| 6/23/2026 | $147.39 | $151.00 | $146.60 | $149.89 | 307,800 |
| 6/22/2026 | $147.80 | $151.42 | $147.72 | $148.89 | 461,396 |
| 6/18/2026 | $154.24 | $155.07 | $145.44 | $146.37 | 545,914 |
| 6/17/2026 | $152.55 | $157.57 | $149.34 | $150.73 | 780,800 |
| 6/16/2026 | $149.87 | $153.74 | $148.99 | $153.00 | 651,204 |
| 6/15/2026 | $148.12 | $149.95 | $146.00 | $146.56 | 624,020 |
| 6/12/2026 | $141.34 | $146.49 | $140.76 | $144.88 | 982,600 |
| 6/11/2026 | $137.14 | $140.33 | $134.78 | $139.11 | 818,800 |
| 6/10/2026 | $137.96 | $140.78 | $136.13 | $136.13 | 578,031 |
| 6/9/2026 | $135.65 | $139.97 | $134.84 | $138.28 | 1.22M |
| 6/8/2026 | $136.30 | $138.10 | $134.24 | $134.43 | 526,500 |
| 6/5/2026 | $137.44 | $138.29 | $135.17 | $136.82 | 891,400 |
| 6/4/2026 | $130.84 | $136.99 | $130.84 | $136.35 | 1.03M |
| 6/3/2026 | $128.50 | $128.62 | $123.80 | $126.52 | 1.03M |
| 6/2/2026 | $129.36 | $132.50 | $127.32 | $131.07 | 869,633 |
| 6/1/2026 | $129.29 | $132.07 | $128.99 | $130.76 | 799,282 |
| 5/29/2026 | $129.55 | $133.53 | $128.83 | $131.88 | 618,166 |
| 5/28/2026 | $129.70 | $131.53 | $127.74 | $129.82 | 754,239 |
| 5/27/2026 | $134.01 | $135.27 | $130.13 | $131.04 | 711,743 |
| 5/26/2026 | $135.38 | $137.20 | $133.38 | $134.55 | 606,764 |
| 5/22/2026 | $134.96 | $136.76 | $134.26 | $134.91 | 612,855 |
| 5/21/2026 | $131.82 | $134.18 | $129.50 | $133.53 | 566,900 |
| 5/20/2026 | $129.80 | $133.35 | $126.40 | $132.79 | 598,926 |
| 5/19/2026 | $132.70 | $134.11 | $128.47 | $128.91 | 554,043 |
| 5/18/2026 | $128.60 | $134.20 | $128.39 | $133.68 | 538,900 |
| 5/15/2026 | $130.27 | $132.00 | $128.55 | $129.04 | 470,300 |
| 5/14/2026 | $130.35 | $132.08 | $129.10 | $130.58 | 461,173 |
| 5/13/2026 | $130.25 | $130.95 | $128.11 | $128.47 | 511,133 |
| 5/12/2026 | $130.09 | $133.76 | $127.10 | $132.71 | 646,126 |
| 5/11/2026 | $130.68 | $132.05 | $128.21 | $129.83 | 543,422 |
| 5/8/2026 | $133.71 | $134.18 | $129.66 | $130.41 | 648,500 |
| 5/7/2026 | $134.60 | $137.03 | $131.94 | $132.89 | 639,917 |
| 5/6/2026 | $135.82 | $138.28 | $134.75 | $135.17 | 685,014 |
| 5/5/2026 | $133.89 | $134.70 | $131.80 | $133.42 | 614,400 |
| 5/4/2026 | $134.99 | $138.05 | $132.66 | $133.39 | 611,110 |
| 5/1/2026 | $139.56 | $141.40 | $136.01 | $136.01 | 452,000 |
| 4/30/2026 | $133.00 | $138.63 | $130.66 | $137.92 | 626,125 |
| 4/29/2026 | $137.50 | $139.05 | $134.44 | $136.26 | 442,300 |
| 4/28/2026 | $138.29 | $139.89 | $135.26 | $135.83 | 439,600 |
| 4/27/2026 | $131.50 | $136.06 | $131.30 | $135.35 | 405,718 |
| 4/24/2026 | $133.59 | $134.56 | $131.69 | $132.68 | 623,231 |
| 4/23/2026 | $137.84 | $138.32 | $131.49 | $135.45 | 773,632 |
| 4/22/2026 | $140.84 | $142.22 | $137.74 | $138.50 | 545,009 |
| 4/21/2026 | $142.69 | $146.71 | $138.74 | $139.50 | 1.24M |
| 4/20/2026 | $139.49 | $143.31 | $139.19 | $142.16 | 637,000 |