FAST(FAST)
FAST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $51.39 | $51.52 | $50.70 | $51.02 | 5.10M |
| 8/13/2026 | $52.38 | $52.59 | $51.21 | $51.34 | 7.70M |
| 8/12/2026 | $52.48 | $52.82 | $51.76 | $52.22 | 7.06M |
| 8/11/2026 | $52.15 | $52.92 | $52.11 | $52.38 | 9.70M |
| 8/10/2026 | $51.70 | $52.23 | $51.28 | $52.15 | 6.97M |
| 8/7/2026 | $50.58 | $51.90 | $50.20 | $51.84 | 10.82M |
| 8/6/2026 | $50.46 | $50.91 | $50.32 | $50.80 | 9.23M |
| 8/5/2026 | $50.00 | $50.55 | $49.77 | $49.99 | 6.88M |
| 8/4/2026 | $48.08 | $49.77 | $46.98 | $49.71 | 9.16M |
| 8/3/2026 | $47.88 | $48.79 | $47.69 | $48.11 | 7.67M |
| 7/31/2026 | $46.51 | $47.82 | $46.38 | $47.71 | 9.65M |
| 7/30/2026 | $47.47 | $47.66 | $46.35 | $46.66 | 8.81M |
| 7/29/2026 | $47.63 | $48.17 | $47.19 | $47.78 | 10.18M |
| 7/28/2026 | $47.94 | $49.17 | $47.77 | $48.10 | 10.52M |
| 7/27/2026 | $47.71 | $47.76 | $46.96 | $47.64 | 6.55M |
| 7/24/2026 | $46.09 | $47.09 | $46.01 | $47.02 | 5.24M |
| 7/23/2026 | $45.18 | $46.18 | $45.18 | $46.15 | 7.93M |
| 7/22/2026 | $45.13 | $45.60 | $45.01 | $45.33 | 6.44M |
| 7/21/2026 | $44.95 | $45.05 | $44.06 | $45.01 | 7.33M |
| 7/20/2026 | $45.49 | $45.57 | $44.34 | $44.76 | 8.35M |
| 7/17/2026 | $46.90 | $47.10 | $45.26 | $45.49 | 10.96M |
| 7/16/2026 | $45.71 | $47.45 | $45.56 | $46.67 | 9.89M |
| 7/15/2026 | $45.86 | $46.05 | $44.22 | $45.36 | 10.49M |
| 7/14/2026 | $46.57 | $49.01 | $44.52 | $45.74 | 20.52M |
| 7/13/2026 | $47.33 | $47.65 | $46.64 | $47.05 | 10.45M |
| 7/10/2026 | $46.31 | $47.26 | $46.16 | $46.49 | 7.59M |
| 7/9/2026 | $46.10 | $47.12 | $46.04 | $46.35 | 10.11M |
| 7/8/2026 | $47.10 | $47.10 | $46.35 | $46.51 | 5.24M |
| 7/7/2026 | $48.34 | $48.63 | $47.01 | $47.11 | 6.34M |
| 7/6/2026 | $48.75 | $48.83 | $47.25 | $48.31 | 9.66M |
| 7/2/2026 | $48.04 | $48.76 | $47.70 | $48.60 | 6.88M |
| 7/1/2026 | $48.50 | $48.53 | $47.54 | $47.75 | 6.55M |
| 6/30/2026 | $47.38 | $48.29 | $47.14 | $48.03 | 8.48M |
| 6/29/2026 | $47.10 | $47.49 | $46.82 | $47.40 | 8.37M |
| 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 |