FSTR(FSTR)
FSTR
$37.30—Stale · unknown old
NASDAQ • Last print unknown ago
$37.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $37.60 | $37.81 | $37.22 | $37.30 | 46,859 |
| 9/16/2026 | $37.44 | $37.75 | $36.94 | $37.35 | 31,600 |
| 9/15/2026 | $36.99 | $37.28 | $36.60 | $37.25 | 44,618 |
| 9/14/2026 | $37.10 | $37.29 | $36.54 | $36.97 | 45,233 |
| 9/11/2026 | $37.70 | $37.77 | $37.32 | $37.59 | 29,400 |
| 9/10/2026 | $37.47 | $37.58 | $37.14 | $37.39 | 35,400 |
| 9/9/2026 | $37.61 | $37.97 | $37.22 | $37.87 | 49,512 |
| 9/8/2026 | $37.87 | $38.23 | $36.29 | $38.01 | 36,500 |
| 9/4/2026 | $37.38 | $38.04 | $37.38 | $38.02 | 25,100 |
| 9/3/2026 | $37.46 | $37.82 | $36.94 | $37.35 | 27,344 |
| 9/2/2026 | $37.08 | $37.38 | $36.45 | $37.11 | 37,700 |
| 9/1/2026 | $37.17 | $37.17 | $36.41 | $36.88 | 49,200 |
| 8/31/2026 | $37.39 | $37.74 | $37.16 | $37.51 | 50,700 |
| 8/28/2026 | $37.77 | $39.14 | $36.95 | $37.36 | 48,700 |
| 8/27/2026 | $37.57 | $37.83 | $36.73 | $37.83 | 40,704 |
| 8/26/2026 | $38.17 | $38.80 | $37.23 | $37.57 | 60,847 |
| 8/25/2026 | $37.85 | $38.33 | $36.94 | $38.11 | 48,900 |
| 8/24/2026 | $37.99 | $38.30 | $37.11 | $37.50 | 28,938 |
| 8/21/2026 | $38.15 | $38.26 | $36.45 | $38.08 | 46,400 |
| 8/20/2026 | $36.67 | $37.98 | $36.39 | $37.95 | 64,900 |
| 8/19/2026 | $38.22 | $38.38 | $36.71 | $37.00 | 58,400 |
| 8/18/2026 | $38.43 | $38.59 | $37.50 | $38.14 | 84,900 |
| 8/17/2026 | $38.26 | $38.71 | $37.40 | $38.48 | 64,827 |
| 8/14/2026 | $38.31 | $39.00 | $37.97 | $38.74 | 45,800 |
| 8/13/2026 | $38.67 | $39.17 | $38.01 | $38.43 | 79,250 |
| 8/12/2026 | $37.96 | $39.40 | $37.85 | $38.54 | 146,400 |
| 8/11/2026 | $40.79 | $40.79 | $36.94 | $37.94 | 232,643 |
| 8/10/2026 | $41.85 | $41.85 | $38.16 | $39.58 | 180,300 |
| 8/7/2026 | $41.88 | $42.13 | $40.99 | $41.27 | 78,450 |
| 8/6/2026 | $42.31 | $42.31 | $41.30 | $41.88 | 60,600 |
| 8/5/2026 | $42.08 | $43.04 | $41.82 | $41.92 | 45,702 |
| 8/4/2026 | $41.50 | $42.62 | $41.23 | $41.87 | 57,200 |
| 8/3/2026 | $41.39 | $42.38 | $41.21 | $41.49 | 37,800 |
| 7/31/2026 | $41.31 | $41.92 | $40.00 | $41.13 | 82,607 |
| 7/30/2026 | $40.54 | $41.46 | $39.97 | $41.19 | 40,000 |
| 7/29/2026 | $42.02 | $42.08 | $39.98 | $40.28 | 75,805 |
| 7/28/2026 | $42.31 | $42.96 | $41.57 | $42.02 | 89,945 |
| 7/27/2026 | $42.67 | $43.30 | $41.52 | $42.31 | 63,415 |
| 7/24/2026 | $42.90 | $43.28 | $42.30 | $42.40 | 58,691 |
| 7/23/2026 | $41.93 | $42.93 | $41.00 | $42.71 | 83,800 |
| 7/22/2026 | $42.79 | $43.50 | $42.16 | $42.29 | 46,215 |
| 7/21/2026 | $41.68 | $43.26 | $40.05 | $43.08 | 112,900 |
| 7/20/2026 | $41.79 | $43.30 | $41.12 | $41.68 | 71,800 |
| 7/17/2026 | $41.78 | $42.62 | $41.57 | $41.93 | 43,621 |
| 7/16/2026 | $41.55 | $42.29 | $41.54 | $42.29 | 87,500 |
| 7/15/2026 | $41.85 | $42.66 | $41.00 | $41.51 | 76,642 |
| 7/14/2026 | $41.78 | $42.78 | $41.14 | $41.83 | 56,500 |
| 7/13/2026 | $41.82 | $42.51 | $41.13 | $41.34 | 64,500 |
| 7/10/2026 | $42.20 | $43.35 | $41.75 | $42.55 | 48,833 |
| 7/9/2026 | $42.11 | $43.04 | $41.96 | $42.35 | 86,100 |
| 7/8/2026 | $42.01 | $42.89 | $41.70 | $42.23 | 64,600 |
| 7/7/2026 | $43.32 | $43.37 | $41.71 | $42.25 | 71,133 |
| 7/6/2026 | $42.76 | $44.09 | $42.76 | $43.61 | 63,156 |
| 7/2/2026 | $44.08 | $44.33 | $42.00 | $42.76 | 111,863 |
| 7/1/2026 | $44.77 | $45.18 | $43.71 | $44.08 | 87,500 |
| 6/30/2026 | $44.73 | $45.55 | $44.04 | $45.17 | 77,650 |
| 6/29/2026 | $44.77 | $45.55 | $44.00 | $44.94 | 115,225 |
| 6/26/2026 | $44.57 | $44.93 | $43.50 | $44.77 | 337,817 |
| 6/25/2026 | $43.78 | $45.81 | $43.50 | $44.64 | 139,507 |
| 6/24/2026 | $44.12 | $44.15 | $42.82 | $43.31 | 94,945 |
| 6/23/2026 | $43.40 | $44.50 | $42.50 | $43.92 | 94,700 |
| 6/22/2026 | $43.09 | $44.00 | $42.98 | $43.75 | 97,358 |