FSTR(FSTR)
FSTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $37.81 | $37.82 | $36.73 | $37.07 | 81,481 |
| 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 |
| 5/1/2026 | $30.59 | $31.10 | $30.31 | $30.70 | 99,616 |
| 4/30/2026 | $30.41 | $31.12 | $30.22 | $30.61 | 63,238 |
| 4/29/2026 | $31.08 | $31.27 | $30.28 | $30.61 | 78,128 |
| 4/28/2026 | $31.94 | $32.17 | $31.07 | $31.32 | 87,300 |
| 4/27/2026 | $31.92 | $32.48 | $31.20 | $31.81 | 88,700 |
| 4/24/2026 | $29.99 | $32.51 | $29.87 | $32.03 | 193,800 |
| 4/23/2026 | $30.04 | $30.18 | $29.62 | $29.99 | 337,300 |
| 4/22/2026 | $30.05 | $30.15 | $28.79 | $29.90 | 110,214 |
| 4/21/2026 | $30.00 | $30.27 | $29.78 | $29.94 | 256,500 |
| 4/20/2026 | $29.99 | $30.38 | $29.81 | $30.00 | 321,011 |
| 4/17/2026 | $30.10 | $30.26 | $29.61 | $30.00 | 128,117 |
| 4/16/2026 | $29.83 | $29.99 | $29.18 | $29.71 | 51,600 |
| 4/15/2026 | $30.08 | $30.19 | $29.30 | $29.98 | 75,420 |
| 4/14/2026 | $30.00 | $30.23 | $29.80 | $30.00 | 140,500 |
| 4/13/2026 | $29.91 | $30.16 | $29.72 | $30.00 | 155,735 |
| 4/10/2026 | $30.17 | $30.35 | $29.77 | $30.00 | 128,231 |
| 4/9/2026 | $30.01 | $30.63 | $29.84 | $29.97 | 197,140 |
| 4/8/2026 | $30.99 | $30.99 | $29.82 | $30.00 | 133,018 |
| 4/7/2026 | $29.86 | $30.28 | $29.32 | $29.80 | 70,805 |
| 4/6/2026 | $27.93 | $30.65 | $27.88 | $30.12 | 42,829 |
| 4/2/2026 | $27.79 | $28.16 | $27.66 | $27.99 | 54,200 |
| 4/1/2026 | $28.17 | $28.36 | $27.62 | $28.00 | 78,500 |
| 3/31/2026 | $28.00 | $28.09 | $27.47 | $27.90 | 36,600 |
| 3/30/2026 | $28.19 | $28.19 | $27.60 | $27.89 | 31,500 |
| 3/27/2026 | $28.04 | $28.04 | $27.52 | $27.84 | 28,300 |
| 3/26/2026 | $27.98 | $28.72 | $27.89 | $28.02 | 27,229 |
| 3/25/2026 | $28.49 | $28.62 | $27.47 | $28.04 | 34,000 |
| 3/24/2026 | $28.09 | $29.17 | $27.64 | $28.05 | 77,100 |
| 3/23/2026 | $28.42 | $29.42 | $28.02 | $28.12 | 141,000 |
| 3/20/2026 | $28.19 | $28.30 | $27.48 | $28.11 | 56,744 |
| 3/19/2026 | $27.99 | $28.76 | $27.88 | $28.12 | 17,318 |
| 3/18/2026 | $27.84 | $28.60 | $27.65 | $28.21 | 37,919 |
| 3/17/2026 | $28.03 | $28.51 | $27.80 | $28.23 | 33,100 |
| 3/16/2026 | $27.59 | $28.27 | $27.59 | $28.05 | 22,742 |
| 3/13/2026 | $27.67 | $27.90 | $26.75 | $27.24 | 22,500 |
| 3/12/2026 | $27.56 | $27.88 | $26.96 | $27.66 | 18,800 |
| 3/11/2026 | $28.40 | $28.88 | $27.84 | $28.00 | 18,200 |
| 3/10/2026 | $28.46 | $29.34 | $28.37 | $28.50 | 22,600 |
| 3/9/2026 | $28.73 | $29.44 | $27.77 | $28.83 | 35,213 |
| 3/6/2026 | $29.04 | $30.01 | $27.89 | $28.93 | 35,615 |
| 3/5/2026 | $31.09 | $31.10 | $29.13 | $29.50 | 43,600 |
| 3/4/2026 | $31.66 | $32.23 | $31.14 | $31.41 | 26,820 |
| 3/3/2026 | $32.00 | $32.00 | $28.70 | $31.66 | 33,620 |
| 3/2/2026 | $30.71 | $32.29 | $30.19 | $32.19 | 24,300 |
| 2/27/2026 | $31.45 | $31.45 | $30.72 | $30.73 | 13,613 |
| 2/26/2026 | $31.68 | $32.05 | $31.46 | $31.71 | 16,747 |
| 2/25/2026 | $31.26 | $31.46 | $30.05 | $31.46 | 29,331 |
| 2/24/2026 | $30.27 | $31.27 | $30.27 | $31.21 | 13,300 |
| 2/23/2026 | $31.29 | $31.29 | $30.11 | $30.15 | 24,800 |
| 2/20/2026 | $30.86 | $31.95 | $30.53 | $31.29 | 13,400 |