Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 108.31 | -4.01 | -3.57% | 111.79 | 112.44 | 108.008 | 586,522 |
| May 17 2024 | 112.32 | 2.00 | 1.81% | 110.81 | 112.37 | 110.50 | 375,428 |
| May 16 2024 | 110.32 | -0.20 | -0.18% | 110.67 | 111.98 | 110.25 | 480,577 |
| May 15 2024 | 110.52 | 2.51 | 2.32% | 109.27 | 110.79 | 108.73 | 411,435 |
| May 14 2024 | 108.01 | 1.28 | 1.20% | 107.42 | 108.32 | 106.50 | 300,960 |
| May 13 2024 | 106.73 | -1.21 | -1.12% | 108.84 | 109.275 | 106.56 | 272,979 |
| May 10 2024 | 107.94 | 1.36 | 1.28% | 107.71 | 108.44 | 107.44 | 373,637 |
| May 09 2024 | 106.58 | 2.18 | 2.09% | 103.77 | 106.7047 | 103.57 | 448,338 |
| May 08 2024 | 104.40 | 1.14 | 1.10% | 103.03 | 104.96 | 102.18 | 253,708 |
| May 07 2024 | 103.26 | 1.04 | 1.02% | 103.17 | 103.945 | 102.61 | 293,098 |
| May 06 2024 | 102.22 | 3.39 | 3.43% | 100.55 | 102.2981 | 100.20 | 371,400 |
| May 03 2024 | 98.83 | 0.93 | 0.95% | 99.67 | 100.28 | 97.19 | 445,418 |
| May 02 2024 | 97.90 | 0.60 | 0.62% | 99.25 | 99.72 | 95.93 | 641,999 |
| May 01 2024 | 97.30 | -0.12 | -0.12% | 97.09 | 100.77 | 96.81 | 531,367 |
| Apr 30 2024 | 97.42 | -2.91 | -2.90% | 99.62 | 100.20 | 97.36 | 286,887 |
| Apr 29 2024 | 100.33 | -0.30 | -0.30% | 101.00 | 101.9985 | 99.25 | 264,585 |
| Apr 26 2024 | 100.63 | -0.80 | -0.79% | 100.63 | 102.44 | 100.20 | 312,425 |
| Apr 25 2024 | 101.43 | -1.77 | -1.72% | 101.41 | 102.41 | 98.693 | 528,120 |
| Apr 24 2024 | 103.20 | -0.36 | -0.35% | 102.57 | 103.62 | 101.682 | 424,458 |
| Apr 23 2024 | 103.56 | 1.97 | 1.94% | 102.73 | 104.06 | 102.00 | 341,018 |
| Apr 22 2024 | 101.59 | 3.66 | 3.74% | 99.49 | 103.092 | 98.28 | 612,264 |
| Apr 19 2024 | 97.93 | 3.79 | 4.03% | 95.39 | 98.40 | 95.01 | 767,589 |
| Apr 18 2024 | 94.14 | 0.93 | 1.00% | 94.25 | 96.53 | 93.50 | 543,376 |
| Apr 17 2024 | 93.21 | 0.54 | 0.58% | 93.78 | 94.9499 | 92.06 | 621,773 |
| Apr 16 2024 | 92.67 | -1.78 | -1.88% | 94.98 | 95.30 | 92.06 | 831,213 |
| Apr 15 2024 | 94.45 | -1.77 | -1.84% | 99.42 | 100.79 | 93.63 | 1,137,557 |
| Apr 12 2024 | 96.22 | -4.15 | -4.13% | 97.75 | 99.10 | 94.79 | 1,095,232 |
| Apr 11 2024 | 100.37 | -1.83 | -1.79% | 102.29 | 102.49 | 98.23 | 1,267,350 |
| Apr 10 2024 | 102.20 | -5.02 | -4.68% | 103.72 | 105.23 | 101.36 | 1,193,988 |
| Apr 09 2024 | 107.22 | -1.74 | -1.60% | 109.32 | 109.99 | 104.47 | 828,655 |
| Apr 08 2024 | 108.96 | 1.47 | 1.37% | 107.87 | 109.55 | 107.58 | 488,511 |
| Apr 05 2024 | 107.49 | 2.67 | 2.55% | 105.48 | 108.42 | 104.87 | 767,111 |
| Apr 04 2024 | 104.82 | -3.76 | -3.46% | 110.83 | 111.77 | 104.45 | 942,620 |
| Apr 03 2024 | 108.58 | -0.35 | -0.32% | 108.86 | 110.87 | 107.75 | 506,960 |
| Apr 02 2024 | 108.93 | -1.27 | -1.15% | 109.07 | 109.83 | 108.16 | 532,421 |
| Apr 01 2024 | 110.20 | -2.00 | -1.78% | 112.53 | 112.88 | 109.85 | 556,630 |
| Mar 28 2024 | 112.20 | 1.44 | 1.30% | 111.01 | 113.08 | 110.33 | 603,655 |
| Mar 27 2024 | 110.76 | 3.78 | 3.53% | 108.45 | 110.76 | 107.61 | 676,554 |
| Mar 26 2024 | 106.98 | 0.82 | 0.77% | 107.13 | 107.85 | 105.925 | 417,255 |
| Mar 25 2024 | 106.16 | -0.91 | -0.85% | 107.07 | 107.4499 | 105.92 | 426,816 |
| Mar 22 2024 | 107.07 | -4.07 | -3.66% | 111.29 | 112.10 | 107.02 | 729,871 |
| Mar 21 2024 | 111.14 | 2.59 | 2.39% | 109.34 | 111.85 | 108.85 | 1,129,011 |
| Mar 20 2024 | 108.55 | 4.04 | 3.87% | 104.35 | 108.70 | 103.79 | 595,263 |
| Mar 19 2024 | 104.51 | 1.04 | 1.01% | 103.37 | 104.86 | 103.30 | 488,431 |
| Mar 18 2024 | 103.47 | 1.30 | 1.27% | 103.02 | 104.00 | 101.41 | 706,384 |
| Mar 15 2024 | 102.17 | -0.14 | -0.14% | 100.34 | 103.30 | 100.00 | 400,654 |
| Mar 14 2024 | 102.31 | -2.28 | -2.18% | 104.69 | 105.50 | 100.58 | 1,071,173 |
| Mar 13 2024 | 104.59 | 1.80 | 1.75% | 102.98 | 104.95 | 102.98 | 625,136 |
| Mar 12 2024 | 102.79 | 1.27 | 1.25% | 102.01 | 103.51 | 101.01 | 803,043 |
| Mar 11 2024 | 101.52 | 0.63 | 0.62% | 100.00 | 101.6822 | 99.26 | 766,787 |
| Mar 08 2024 | 100.89 | 0.53 | 0.53% | 100.89 | 102.40 | 100.50 | 930,777 |
| Mar 07 2024 | 100.36 | -0.52 | -0.52% | 102.05 | 102.58 | 99.39 | 686,581 |
| Mar 06 2024 | 100.88 | 1.21 | 1.21% | 100.31 | 101.86 | 98.55 | 747,389 |
| Mar 05 2024 | 99.67 | 0.42 | 0.42% | 98.48 | 101.13 | 98.38 | 804,228 |
| Mar 04 2024 | 99.25 | 0.59 | 0.60% | 98.15 | 100.24 | 98.00 | 703,217 |
| Mar 01 2024 | 98.66 | -0.38 | -0.38% | 98.97 | 99.74 | 97.74 | 493,231 |
| Feb 29 2024 | 99.04 | -0.28 | -0.28% | 100.30 | 100.69 | 97.98 | 632,390 |
| Feb 28 2024 | 99.32 | 1.02 | 1.04% | 97.69 | 100.38 | 97.65 | 652,610 |
| Feb 27 2024 | 98.30 | 0.82 | 0.84% | 97.99 | 98.37 | 96.32 | 645,357 |
| Feb 26 2024 | 97.48 | -1.34 | -1.36% | 98.77 | 100.73 | 97.04 | 784,433 |
| Feb 23 2024 | 98.82 | 0.86 | 0.88% | 98.59 | 100.22 | 98.49 | 852,141 |
| Feb 22 2024 | 97.96 | 3.69 | 3.91% | 95.70 | 98.6663 | 95.50 | 1,104,075 |
| Feb 21 2024 | 94.27 | 0.68 | 0.73% | 93.14 | 94.43 | 92.28 | 581,180 |
