FAST(FAST)
FAST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $45.23 | $46.00 | $45.13 | $45.78 | 8.28M |
| 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 |
| 3/27/2026 | $44.96 | $45.38 | $44.79 | $44.95 | 5.71M |
| 3/26/2026 | $45.41 | $45.89 | $44.94 | $45.11 | 5.85M |
| 3/25/2026 | $45.20 | $45.55 | $44.56 | $45.37 | 5.09M |
| 3/24/2026 | $43.68 | $45.22 | $43.68 | $44.89 | 5.12M |
| 3/23/2026 | $44.63 | $45.29 | $44.36 | $44.45 | 6.46M |
| 3/20/2026 | $44.37 | $44.80 | $43.47 | $43.76 | 30.10M |
| 3/19/2026 | $45.09 | $45.09 | $44.09 | $44.49 | 8.66M |
| 3/18/2026 | $45.74 | $45.95 | $45.05 | $45.08 | 6.36M |
| 3/17/2026 | $46.00 | $46.16 | $45.20 | $45.93 | 6.18M |
| 3/16/2026 | $45.75 | $45.87 | $45.26 | $45.68 | 5.12M |
| 3/13/2026 | $45.80 | $45.80 | $44.85 | $45.46 | 6.19M |
| 3/12/2026 | $46.26 | $46.44 | $45.22 | $45.25 | 7.26M |
| 3/11/2026 | $46.32 | $46.68 | $45.60 | $46.59 | 6.02M |
| 3/10/2026 | $46.42 | $46.87 | $46.04 | $46.30 | 7.19M |
| 3/9/2026 | $46.01 | $47.05 | $45.38 | $46.80 | 9.59M |
| 3/6/2026 | $46.45 | $46.73 | $45.94 | $46.46 | 8.19M |
| 3/5/2026 | $47.80 | $48.42 | $46.99 | $47.30 | 11.53M |
| 3/4/2026 | $46.35 | $47.08 | $45.79 | $46.43 | 9.01M |
| 3/3/2026 | $46.27 | $46.59 | $45.28 | $46.23 | 7.33M |
| 3/2/2026 | $45.97 | $46.59 | $45.48 | $46.33 | 7.52M |
| 2/27/2026 | $45.39 | $46.31 | $45.39 | $46.04 | 9.93M |
| 2/26/2026 | $44.97 | $45.71 | $44.80 | $45.68 | 6.12M |
| 2/25/2026 | $45.56 | $45.63 | $44.51 | $44.63 | 6.17M |
| 2/24/2026 | $45.17 | $45.65 | $45.01 | $45.46 | 5.32M |
| 2/23/2026 | $46.15 | $46.36 | $44.95 | $45.05 | 6.65M |
| 2/20/2026 | $46.22 | $46.80 | $44.83 | $46.22 | 11.67M |
| 2/19/2026 | $45.84 | $46.38 | $45.72 | $46.21 | 6.16M |
| 2/18/2026 | $45.61 | $46.12 | $45.29 | $45.98 | 5.21M |
| 2/17/2026 | $46.37 | $46.47 | $45.65 | $45.69 | 5.75M |
| 2/13/2026 | $45.71 | $46.54 | $45.03 | $46.41 | 9.92M |
| 2/12/2026 | $47.35 | $47.83 | $45.44 | $45.54 | 10.18M |
| 2/11/2026 | $46.96 | $47.54 | $46.46 | $47.02 | 6.07M |
| 2/10/2026 | $46.55 | $46.85 | $46.34 | $46.66 | 5.84M |
| 2/9/2026 | $47.72 | $47.72 | $46.40 | $46.52 | 9.49M |
| 2/6/2026 | $47.90 | $48.24 | $47.40 | $47.73 | 6.48M |
| 2/5/2026 | $47.92 | $48.08 | $46.75 | $47.33 | 13.34M |
| 2/4/2026 | $46.64 | $48.45 | $46.47 | $48.28 | 16.48M |
| 2/3/2026 | $44.73 | $46.51 | $44.73 | $46.34 | 14.09M |
| 2/2/2026 | $43.25 | $44.89 | $42.76 | $44.80 | 10.13M |
| 1/30/2026 | $43.11 | $43.39 | $42.74 | $43.36 | 8.13M |
| 1/29/2026 | $43.49 | $44.13 | $43.08 | $43.32 | 12.44M |
| 1/28/2026 | $43.85 | $44.10 | $43.42 | $43.62 | 4.65M |
| 1/27/2026 | $43.57 | $44.01 | $43.38 | $43.95 | 4.66M |
| 1/26/2026 | $43.67 | $44.06 | $43.39 | $43.73 | 7.54M |
| 1/23/2026 | $44.74 | $44.91 | $43.84 | $43.89 | 8.12M |
| 1/22/2026 | $44.83 | $44.95 | $44.17 | $44.78 | 9.30M |
| 1/21/2026 | $42.70 | $44.82 | $42.55 | $44.61 | 12.91M |
| 1/20/2026 | $41.95 | $42.80 | $41.26 | $42.62 | 19.63M |