FSTA(FSTA)
FSTA
$53.65—Stale · unknown old
NYSE • Last print unknown ago
$53.65—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/2/2026 | $53.68 | $53.68 | $53.47 | $53.50 | 9,306 |
| 9/1/2026 | $53.65 | $54.15 | $53.54 | $53.58 | 67,426 |
| 8/31/2026 | $53.67 | $53.67 | $53.41 | $53.47 | 93,973 |
| 8/28/2026 | $53.66 | $53.80 | $53.55 | $53.68 | 66,693 |
| 8/27/2026 | $53.66 | $53.85 | $53.41 | $53.43 | 126,473 |
| 8/26/2026 | $54.49 | $54.49 | $54.19 | $54.19 | 96,328 |
| 8/25/2026 | $54.67 | $54.67 | $54.28 | $54.43 | 133,846 |
| 8/24/2026 | $54.33 | $54.96 | $54.33 | $54.92 | 127,349 |
| 8/21/2026 | $53.78 | $54.04 | $53.60 | $54.04 | 108,800 |
| 8/20/2026 | $53.73 | $54.02 | $53.45 | $53.64 | 219,500 |
| 8/19/2026 | $54.17 | $55.06 | $54.17 | $54.62 | 117,477 |
| 8/18/2026 | $54.26 | $54.48 | $53.84 | $54.06 | 100,529 |
| 8/17/2026 | $53.97 | $54.07 | $53.57 | $53.62 | 112,600 |
| 8/14/2026 | $54.30 | $54.47 | $54.19 | $54.35 | 112,935 |
| 8/13/2026 | $54.14 | $54.44 | $54.07 | $54.30 | 141,200 |
| 8/12/2026 | $53.22 | $53.88 | $53.20 | $53.82 | 183,100 |
| 8/11/2026 | $53.51 | $53.72 | $53.38 | $53.62 | 119,599 |
| 8/10/2026 | $53.58 | $53.73 | $53.35 | $53.71 | 86,800 |
| 8/7/2026 | $53.42 | $53.92 | $53.34 | $53.87 | 109,410 |
| 8/6/2026 | $54.40 | $54.57 | $53.54 | $53.77 | 103,300 |
| 8/5/2026 | $54.18 | $54.18 | $53.62 | $53.85 | 117,550 |
| 8/4/2026 | $53.21 | $53.94 | $52.98 | $53.90 | 173,409 |
| 8/3/2026 | $54.11 | $54.43 | $53.46 | $53.56 | 141,200 |
| 7/31/2026 | $53.51 | $53.84 | $53.24 | $53.66 | 127,632 |
| 7/30/2026 | $54.16 | $54.32 | $53.60 | $53.91 | 184,417 |
| 7/29/2026 | $54.51 | $55.30 | $54.48 | $54.97 | 104,837 |
| 7/28/2026 | $54.82 | $55.85 | $54.77 | $54.89 | 278,600 |
| 7/27/2026 | $53.08 | $53.97 | $53.08 | $53.78 | 87,600 |
| 7/24/2026 | $52.46 | $53.01 | $52.42 | $52.94 | 86,800 |
| 7/23/2026 | $52.50 | $52.59 | $52.13 | $52.41 | 131,748 |
| 7/22/2026 | $53.30 | $53.46 | $52.99 | $53.14 | 86,000 |
| 7/21/2026 | $53.26 | $53.26 | $52.90 | $53.00 | 94,886 |
| 7/20/2026 | $53.59 | $53.66 | $53.29 | $53.45 | 82,700 |
| 7/17/2026 | $54.57 | $55.05 | $53.41 | $53.64 | 207,639 |
| 7/16/2026 | $53.03 | $54.12 | $53.03 | $54.12 | 107,500 |
| 7/15/2026 | $52.55 | $53.24 | $52.50 | $52.68 | 88,509 |
| 7/14/2026 | $53.38 | $53.51 | $52.70 | $52.74 | 109,207 |
| 7/13/2026 | $53.38 | $53.94 | $53.30 | $53.40 | 86,983 |
| 7/10/2026 | $52.60 | $53.15 | $52.58 | $53.10 | 85,356 |
| 7/9/2026 | $52.84 | $52.84 | $52.44 | $52.57 | 100,112 |
| 7/8/2026 | $53.80 | $53.84 | $53.30 | $53.30 | 171,885 |
| 7/7/2026 | $54.00 | $54.35 | $53.42 | $53.59 | 107,705 |
| 7/6/2026 | $53.61 | $53.61 | $52.71 | $53.18 | 89,318 |
| 7/2/2026 | $52.82 | $53.74 | $52.82 | $53.70 | 78,419 |
| 7/1/2026 | $52.46 | $52.61 | $52.29 | $52.58 | 112,000 |
| 6/30/2026 | $53.08 | $53.08 | $52.48 | $52.54 | 94,013 |
| 6/29/2026 | $53.57 | $53.67 | $53.05 | $53.29 | 124,500 |
| 6/26/2026 | $53.33 | $53.75 | $53.33 | $53.49 | 128,940 |
| 6/25/2026 | $53.07 | $53.58 | $52.82 | $52.97 | 106,200 |
| 6/24/2026 | $53.10 | $53.61 | $53.10 | $53.41 | 83,700 |
| 6/23/2026 | $52.83 | $53.07 | $52.57 | $52.95 | 123,832 |
| 6/22/2026 | $52.33 | $52.63 | $52.03 | $52.05 | 125,600 |
| 6/18/2026 | $52.64 | $52.71 | $52.30 | $52.41 | 112,400 |
| 6/17/2026 | $53.69 | $53.84 | $52.67 | $52.90 | 139,700 |
| 6/16/2026 | $54.08 | $54.43 | $53.72 | $54.01 | 142,000 |
| 6/15/2026 | $54.00 | $54.09 | $53.68 | $53.93 | 96,500 |
| 6/12/2026 | $53.87 | $54.12 | $53.74 | $54.11 | 66,700 |
| 6/11/2026 | $53.98 | $54.19 | $53.74 | $53.74 | 98,732 |
| 6/10/2026 | $53.33 | $53.96 | $53.21 | $53.91 | 135,400 |
| 6/9/2026 | $52.48 | $53.32 | $52.48 | $52.98 | 114,900 |
| 6/8/2026 | $52.33 | $52.72 | $52.33 | $52.48 | 89,628 |
| 6/5/2026 | $52.02 | $53.19 | $52.02 | $52.57 | 148,214 |
| 6/4/2026 | $52.53 | $52.65 | $51.60 | $51.70 | 127,900 |