FAST.JK(FAST.JK)
FAST.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $270.00 | $340.00 | $270.00 | $310.00 | 28.41M |
| 7/29/2026 | $274.00 | $282.00 | $270.00 | $272.00 | 701,400 |
| 7/28/2026 | $292.00 | $296.00 | $280.00 | $282.00 | 819,100 |
| 7/27/2026 | $294.00 | $294.00 | $278.00 | $290.00 | 1.40M |
| 7/24/2026 | $296.00 | $298.00 | $282.00 | $286.00 | 852,600 |
| 7/23/2026 | $294.00 | $300.00 | $290.00 | $290.00 | 1.68M |
| 7/22/2026 | $296.00 | $300.00 | $286.00 | $294.00 | 3.24M |
| 7/21/2026 | $268.00 | $298.00 | $268.00 | $284.00 | 5.72M |
| 7/20/2026 | $268.00 | $272.00 | $266.00 | $270.00 | 797,800 |
| 7/17/2026 | $268.00 | $272.00 | $264.00 | $268.00 | 531,700 |
| 7/16/2026 | $272.00 | $278.00 | $264.00 | $268.00 | 1.09M |
| 7/15/2026 | $270.00 | $276.00 | $264.00 | $276.00 | 848,300 |
| 7/14/2026 | $276.00 | $284.00 | $266.00 | $270.00 | 1.12M |
| 7/13/2026 | $282.00 | $290.00 | $274.00 | $276.00 | 421,500 |
| 7/10/2026 | $288.00 | $290.00 | $280.00 | $284.00 | 305,500 |
| 7/9/2026 | $290.00 | $292.00 | $278.00 | $290.00 | 1.22M |
| 7/8/2026 | $274.00 | $296.00 | $266.00 | $290.00 | 2.26M |
| 7/7/2026 | $268.00 | $290.00 | $260.00 | $272.00 | 3.40M |
| 7/6/2026 | $262.00 | $268.00 | $250.00 | $268.00 | 1.29M |
| 7/3/2026 | $256.00 | $260.00 | $246.00 | $258.00 | 2.71M |
| 7/2/2026 | $230.00 | $258.00 | $228.00 | $248.00 | 4.90M |
| 7/1/2026 | $208.00 | $244.00 | $208.00 | $230.00 | 3.35M |
| 6/30/2026 | $214.00 | $214.00 | $202.00 | $202.00 | 534,800 |
| 6/29/2026 | $210.00 | $214.00 | $202.00 | $212.00 | 261,100 |
| 6/26/2026 | $230.00 | $238.00 | $204.00 | $214.00 | 1.20M |
| 6/25/2026 | $218.00 | $240.00 | $216.00 | $228.00 | 665,500 |
| 6/24/2026 | $238.00 | $240.00 | $218.00 | $218.00 | 362,300 |
| 6/23/2026 | $236.00 | $240.00 | $232.00 | $238.00 | 177,800 |
| 6/22/2026 | $240.00 | $246.00 | $236.00 | $238.00 | 789,600 |
| 6/19/2026 | $244.00 | $244.00 | $238.00 | $240.00 | 385,400 |
| 6/18/2026 | $246.00 | $246.00 | $236.00 | $244.00 | 311,600 |
| 6/17/2026 | $246.00 | $256.00 | $236.00 | $246.00 | 1.23M |
| 6/15/2026 | $240.00 | $256.00 | $236.00 | $246.00 | 1.83M |
| 6/12/2026 | $228.00 | $244.00 | $228.00 | $238.00 | 521,500 |
| 6/11/2026 | $236.00 | $238.00 | $222.00 | $230.00 | 458,300 |
| 6/10/2026 | $224.00 | $236.00 | $216.00 | $232.00 | 1.36M |
| 6/9/2026 | $210.00 | $234.00 | $202.00 | $222.00 | 1.64M |
| 6/8/2026 | $216.00 | $218.00 | $190.00 | $202.00 | 630,500 |
| 6/5/2026 | $214.00 | $224.00 | $202.00 | $212.00 | 1.38M |
| 6/4/2026 | $220.00 | $254.00 | $202.00 | $214.00 | 2.43M |
| 6/3/2026 | $256.00 | $260.00 | $226.00 | $236.00 | 1.03M |
| 6/2/2026 | $240.00 | $260.00 | $240.00 | $256.00 | 1.06M |
| 5/29/2026 | $276.00 | $276.00 | $242.00 | $248.00 | 1.09M |
| 5/26/2026 | $276.00 | $278.00 | $242.00 | $246.00 | 4.55M |
| 5/25/2026 | $230.00 | $248.00 | $230.00 | $236.00 | 776,300 |
| 5/22/2026 | $228.00 | $240.00 | $214.00 | $230.00 | 1.45M |
| 5/21/2026 | $250.00 | $250.00 | $226.00 | $234.00 | 813,600 |
| 5/20/2026 | $258.00 | $266.00 | $232.00 | $250.00 | 681,300 |
| 5/19/2026 | $278.00 | $282.00 | $238.00 | $256.00 | 2.99M |
| 5/18/2026 | $288.00 | $288.00 | $276.00 | $278.00 | 1.68M |
| 5/13/2026 | $282.00 | $292.00 | $268.00 | $288.00 | 1.91M |
| 5/12/2026 | $290.00 | $290.00 | $278.00 | $282.00 | 818,600 |
| 5/11/2026 | $286.00 | $292.00 | $278.00 | $288.00 | 5.09M |
| 5/8/2026 | $290.00 | $294.00 | $284.00 | $284.00 | 1.39M |
| 5/7/2026 | $290.00 | $300.00 | $288.00 | $290.00 | 2.12M |
| 5/6/2026 | $294.00 | $294.00 | $288.00 | $292.00 | 790,000 |
| 5/5/2026 | $290.00 | $292.00 | $284.00 | $290.00 | 715,500 |
| 5/4/2026 | $284.00 | $306.00 | $276.00 | $290.00 | 2.68M |