FSTR(FSTR)
FSTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $41.55 | $41.91 | $41.24 | $41.40 | 59,707 |
| 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 |
| 6/18/2026 | $42.44 | $43.28 | $40.70 | $43.09 | 204,125 |
| 6/17/2026 | $41.51 | $42.34 | $40.90 | $41.63 | 58,200 |
| 6/16/2026 | $42.14 | $42.71 | $41.51 | $41.51 | 45,630 |
| 6/15/2026 | $43.01 | $43.28 | $41.60 | $41.98 | 64,215 |
| 6/12/2026 | $42.37 | $43.50 | $40.00 | $42.37 | 200,162 |
| 6/11/2026 | $41.33 | $42.47 | $40.93 | $42.12 | 40,940 |
| 6/10/2026 | $41.94 | $42.75 | $40.75 | $40.76 | 65,500 |
| 6/9/2026 | $42.23 | $42.80 | $41.01 | $42.10 | 62,059 |
| 6/8/2026 | $41.63 | $42.74 | $41.51 | $41.76 | 65,000 |
| 6/5/2026 | $41.89 | $42.50 | $41.22 | $41.51 | 53,900 |
| 6/4/2026 | $41.34 | $42.10 | $41.02 | $42.01 | 59,025 |
| 6/3/2026 | $42.30 | $42.46 | $41.40 | $41.42 | 64,443 |
| 6/2/2026 | $41.28 | $42.58 | $40.94 | $42.50 | 71,600 |
| 6/1/2026 | $41.61 | $41.67 | $39.45 | $41.35 | 107,709 |
| 5/29/2026 | $40.39 | $43.06 | $39.83 | $41.14 | 437,669 |
| 5/28/2026 | $40.01 | $40.51 | $39.28 | $40.40 | 93,000 |
| 5/27/2026 | $39.18 | $40.31 | $38.62 | $39.97 | 77,886 |
| 5/26/2026 | $38.19 | $39.55 | $38.11 | $39.32 | 60,900 |
| 5/22/2026 | $38.14 | $38.66 | $37.70 | $38.11 | 66,000 |
| 5/21/2026 | $37.75 | $38.73 | $36.51 | $38.08 | 140,414 |
| 5/20/2026 | $37.31 | $38.26 | $36.89 | $38.24 | 94,900 |
| 5/19/2026 | $39.06 | $39.06 | $37.19 | $37.42 | 65,500 |
| 5/18/2026 | $39.49 | $40.00 | $38.78 | $39.36 | 107,400 |
| 5/15/2026 | $39.42 | $39.47 | $38.12 | $38.79 | 88,949 |
| 5/14/2026 | $40.81 | $41.08 | $40.01 | $40.13 | 93,200 |
| 5/13/2026 | $40.78 | $41.34 | $40.20 | $40.92 | 126,800 |
| 5/12/2026 | $40.82 | $41.75 | $39.51 | $40.95 | 137,120 |
| 5/11/2026 | $42.47 | $42.47 | $40.20 | $40.92 | 130,170 |
| 5/8/2026 | $40.79 | $42.53 | $40.55 | $42.30 | 134,401 |
| 5/7/2026 | $40.96 | $40.96 | $39.11 | $40.36 | 123,401 |
| 5/6/2026 | $40.23 | $42.42 | $39.73 | $41.12 | 122,608 |
| 5/5/2026 | $37.57 | $40.00 | $36.80 | $39.74 | 241,922 |
| 5/4/2026 | $33.01 | $36.60 | $33.01 | $36.60 | 283,000 |