FSTA.L(FSTA.L)
FSTA.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/7/2026 | $722.00 | $740.00 | $722.00 | $730.00 | 24,058 |
| 7/6/2026 | $729.60 | $742.00 | $711.66 | $732.00 | 15,490 |
| 7/3/2026 | $704.00 | $740.00 | $704.00 | $716.00 | 55,386 |
| 7/2/2026 | $726.00 | $733.47 | $704.00 | $722.00 | 39,216 |
| 7/1/2026 | $740.00 | $740.00 | $726.00 | $730.00 | 21,068 |
| 6/30/2026 | $742.00 | $742.00 | $720.00 | $726.00 | 38,474 |
| 6/29/2026 | $723.54 | $742.00 | $720.00 | $730.00 | 28,538 |
| 6/26/2026 | $730.00 | $742.00 | $716.80 | $736.00 | 12,770 |
| 6/25/2026 | $718.00 | $732.00 | $692.00 | $730.00 | 26,023 |
| 6/24/2026 | $746.00 | $746.00 | $704.00 | $718.00 | 11,917 |
| 6/23/2026 | $716.00 | $736.32 | $682.00 | $722.00 | 16,613 |
| 6/22/2026 | $688.00 | $700.00 | $680.00 | $700.00 | 22,116 |
| 6/19/2026 | $714.00 | $714.00 | $672.00 | $690.00 | 40,390 |
| 6/18/2026 | $682.20 | $716.00 | $681.57 | $716.00 | 42,087 |
| 6/17/2026 | $706.00 | $710.00 | $680.00 | $698.00 | 55,945 |
| 6/16/2026 | $712.00 | $712.00 | $682.00 | $682.00 | 64,510 |
| 6/15/2026 | $712.00 | $712.00 | $683.50 | $698.00 | 47,085 |
| 6/12/2026 | $764.00 | $764.00 | $712.00 | $712.00 | 24,323 |
| 6/11/2026 | $744.96 | $764.00 | $730.00 | $746.00 | 70,736 |
| 6/10/2026 | $690.00 | $748.00 | $672.00 | $748.00 | 69,410 |
| 6/9/2026 | $678.00 | $678.00 | $634.00 | $656.00 | 71,383 |
| 6/8/2026 | $636.37 | $660.91 | $616.00 | $656.00 | 50,799 |
| 6/5/2026 | $669.20 | $669.20 | $636.80 | $646.00 | 30,531 |
| 6/4/2026 | $642.00 | $674.50 | $642.00 | $668.00 | 9,064 |
| 6/3/2026 | $644.00 | $680.40 | $644.00 | $674.00 | 19,075 |
| 6/2/2026 | $640.00 | $675.40 | $640.00 | $670.00 | 15,589 |
| 6/1/2026 | $646.00 | $678.00 | $646.00 | $666.00 | 9,186 |
| 5/29/2026 | $676.00 | $680.00 | $660.00 | $674.00 | 62,198 |
| 5/28/2026 | $678.20 | $679.00 | $660.00 | $660.00 | 34,078 |
| 5/27/2026 | $638.00 | $678.00 | $638.00 | $678.00 | 7,475 |
| 5/26/2026 | $632.53 | $654.82 | $632.53 | $652.00 | 20,215 |
| 5/22/2026 | $612.00 | $650.00 | $612.00 | $650.00 | 8,447 |
| 5/21/2026 | $636.00 | $646.00 | $619.68 | $636.00 | 27,536 |
| 5/20/2026 | $622.45 | $644.00 | $622.45 | $640.00 | 12,038 |
| 5/19/2026 | $625.92 | $652.00 | $624.00 | $634.00 | 17,440 |
| 5/18/2026 | $654.00 | $654.00 | $622.00 | $622.00 | 31,800 |
| 5/15/2026 | $648.00 | $656.00 | $620.00 | $634.00 | 22,531 |
| 5/14/2026 | $618.00 | $654.00 | $618.00 | $622.00 | 33,926 |
| 5/13/2026 | $656.00 | $656.00 | $628.54 | $634.00 | 30,995 |
| 5/12/2026 | $628.00 | $649.23 | $618.00 | $636.00 | 48,716 |
| 5/11/2026 | $652.00 | $656.64 | $632.00 | $632.00 | 42,041 |
| 5/8/2026 | $644.00 | $658.00 | $644.00 | $650.00 | 29,667 |
| 5/7/2026 | $654.00 | $662.00 | $634.00 | $648.00 | 41,939 |
| 5/6/2026 | $624.00 | $660.00 | $624.00 | $656.00 | 23,615 |
| 5/5/2026 | $642.79 | $658.00 | $640.00 | $658.00 | 6,293 |
| 5/1/2026 | $642.00 | $654.00 | $642.00 | $648.00 | 22,599 |
| 4/30/2026 | $634.00 | $650.00 | $634.00 | $650.00 | 40,467 |
| 4/29/2026 | $630.00 | $638.00 | $630.00 | $634.00 | 32,620 |
| 4/28/2026 | $640.00 | $645.28 | $640.00 | $644.00 | 3,669 |
| 4/27/2026 | $643.52 | $650.00 | $632.00 | $646.00 | 37,264 |
| 4/24/2026 | $632.00 | $650.00 | $630.00 | $640.00 | 70,186 |
| 4/23/2026 | $630.31 | $656.00 | $630.31 | $644.00 | 35,396 |
| 4/22/2026 | $674.00 | $674.00 | $648.00 | $652.00 | 34,451 |
| 4/21/2026 | $677.83 | $678.00 | $662.00 | $662.00 | 20,470 |
| 4/20/2026 | $664.00 | $682.00 | $662.00 | $670.00 | 33,574 |
| 4/17/2026 | $686.00 | $698.00 | $674.00 | $676.00 | 66,763 |
| 4/16/2026 | $680.00 | $684.00 | $674.00 | $680.00 | 34,180 |
| 4/15/2026 | $698.00 | $698.00 | $669.03 | $680.00 | 37,915 |
| 4/14/2026 | $672.00 | $686.00 | $660.00 | $674.00 | 92,925 |
| 4/13/2026 | $688.00 | $688.00 | $672.00 | $674.00 | 36,320 |
| 4/10/2026 | $678.00 | $685.07 | $664.00 | $680.00 | 124,420 |
| 4/9/2026 | $690.00 | $690.00 | $667.60 | $680.00 | 40,363 |
| 4/8/2026 | $668.00 | $681.00 | $654.00 | $680.00 | 46,804 |