FAST(FAST)
FAST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $47.15 | $47.57 | $46.72 | $47.10 | 14.68M |
| 6/25/2026 | $46.16 | $47.81 | $46.01 | $46.92 | 6.53M |
| 6/24/2026 | $45.67 | $46.82 | $45.64 | $46.26 | 7.74M |
| 6/23/2026 | $46.13 | $46.19 | $45.41 | $45.60 | 6.00M |
| 6/22/2026 | $45.97 | $46.88 | $45.86 | $46.12 | 8.62M |
| 6/18/2026 | $45.33 | $46.08 | $45.15 | $45.89 | 10.87M |
| 6/17/2026 | $45.64 | $46.21 | $44.64 | $44.88 | 6.35M |
| 6/16/2026 | $46.10 | $46.71 | $45.71 | $46.05 | 5.87M |
| 6/15/2026 | $46.84 | $46.91 | $46.02 | $46.10 | 5.96M |
| 6/12/2026 | $46.59 | $47.16 | $46.29 | $46.57 | 4.63M |
| 6/11/2026 | $46.41 | $46.85 | $46.08 | $46.39 | 6.02M |
| 6/10/2026 | $46.53 | $47.06 | $45.91 | $46.03 | 7.16M |
| 6/9/2026 | $46.27 | $46.94 | $46.02 | $46.58 | 6.78M |
| 6/8/2026 | $46.80 | $46.86 | $45.95 | $46.00 | 7.43M |
| 6/5/2026 | $47.33 | $47.78 | $46.60 | $46.79 | 7.28M |
| 6/4/2026 | $47.50 | $47.74 | $46.65 | $47.16 | 7.33M |
| 6/3/2026 | $44.75 | $46.64 | $44.62 | $46.46 | 8.09M |
| 6/2/2026 | $44.22 | $44.77 | $43.90 | $44.73 | 4.48M |
| 6/1/2026 | $43.66 | $44.18 | $43.26 | $43.99 | 7.59M |
| 5/29/2026 | $44.66 | $44.93 | $44.15 | $44.20 | 8.25M |
| 5/28/2026 | $44.65 | $44.90 | $44.19 | $44.76 | 7.57M |
| 5/27/2026 | $44.45 | $44.98 | $44.32 | $44.82 | 7.66M |
| 5/26/2026 | $44.01 | $44.62 | $43.96 | $44.45 | 5.71M |
| 5/22/2026 | $43.53 | $44.00 | $43.23 | $43.94 | 5.58M |
| 5/21/2026 | $43.47 | $44.00 | $42.91 | $43.53 | 8.23M |
| 5/20/2026 | $43.57 | $44.13 | $43.18 | $43.68 | 8.85M |
| 5/19/2026 | $44.00 | $44.00 | $43.18 | $43.57 | 4.78M |
| 5/18/2026 | $43.43 | $44.25 | $43.36 | $44.00 | 6.30M |
| 5/15/2026 | $43.75 | $43.78 | $43.01 | $43.26 | 4.65M |
| 5/14/2026 | $43.89 | $44.15 | $43.48 | $43.98 | 5.00M |
| 5/13/2026 | $43.30 | $43.88 | $43.00 | $43.77 | 7.43M |
| 5/12/2026 | $43.48 | $43.80 | $42.97 | $43.32 | 4.50M |
| 5/11/2026 | $43.99 | $44.15 | $42.97 | $43.30 | 9.11M |
| 5/8/2026 | $44.39 | $44.61 | $43.88 | $44.17 | 4.38M |
| 5/7/2026 | $44.98 | $45.64 | $44.29 | $44.36 | 7.49M |
| 5/6/2026 | $44.80 | $45.41 | $44.57 | $44.71 | 10.98M |
| 5/5/2026 | $45.00 | $45.12 | $44.22 | $44.33 | 6.41M |
| 5/4/2026 | $44.63 | $45.12 | $44.56 | $44.88 | 6.45M |
| 5/1/2026 | $45.00 | $45.16 | $44.50 | $44.91 | 5.94M |
| 4/30/2026 | $43.71 | $45.10 | $43.62 | $44.93 | 8.65M |
| 4/29/2026 | $44.23 | $44.59 | $43.64 | $43.71 | 6.21M |
| 4/28/2026 | $45.49 | $45.49 | $44.49 | $44.68 | 5.63M |
| 4/27/2026 | $44.64 | $45.49 | $44.64 | $45.28 | 5.55M |
| 4/24/2026 | $45.26 | $45.35 | $44.63 | $44.69 | 4.08M |
| 4/23/2026 | $45.09 | $45.71 | $44.97 | $45.45 | 5.23M |
| 4/22/2026 | $45.71 | $45.79 | $44.64 | $44.81 | 5.69M |
| 4/21/2026 | $45.51 | $45.91 | $45.40 | $45.70 | 6.42M |
| 4/20/2026 | $45.60 | $46.04 | $45.37 | $45.56 | 5.43M |
| 4/17/2026 | $45.23 | $46.00 | $45.13 | $45.78 | 9.13M |
| 4/16/2026 | $44.40 | $45.24 | $44.35 | $44.72 | 6.69M |
| 4/15/2026 | $44.50 | $44.51 | $43.52 | $44.40 | 8.87M |
| 4/14/2026 | $45.43 | $45.70 | $44.12 | $44.62 | 11.39M |
| 4/13/2026 | $48.74 | $49.00 | $45.27 | $45.80 | 16.22M |
| 4/10/2026 | $49.27 | $49.67 | $49.09 | $49.17 | 7.29M |
| 4/9/2026 | $48.18 | $49.42 | $47.98 | $49.10 | 7.32M |
| 4/8/2026 | $46.41 | $48.21 | $46.41 | $48.18 | 7.43M |
| 4/7/2026 | $45.77 | $45.88 | $45.10 | $45.64 | 7.13M |
| 4/6/2026 | $45.97 | $46.30 | $45.64 | $45.87 | 7.36M |
| 4/2/2026 | $46.09 | $47.26 | $45.88 | $46.30 | 7.13M |
| 4/1/2026 | $46.55 | $46.95 | $46.21 | $46.63 | 5.74M |
| 3/31/2026 | $45.65 | $46.58 | $45.18 | $46.40 | 10.75M |
| 3/30/2026 | $45.14 | $45.46 | $44.66 | $45.12 | 6.41M |