Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 706.00 | -10.00 | -1.40% | 716.00 | 718.00 | 700.00 | 44,154 |
| Jun 14 2024 | 716.00 | -12.00 | -1.65% | 720.00 | 736.00 | 716.00 | 73,135 |
| Jun 13 2024 | 728.00 | 8.00 | 1.11% | 714.00 | 736.00 | 714.00 | 35,501 |
| Jun 12 2024 | 720.00 | 0.00 | 0.00% | 730.00 | 730.00 | 708.00 | 25,436 |
| Jun 11 2024 | 720.00 | 16.00 | 2.27% | 706.00 | 726.00 | 698.00 | 36,239 |
| Jun 10 2024 | 704.00 | -6.00 | -0.85% | 708.00 | 710.00 | 700.00 | 23,622 |
| Jun 07 2024 | 710.00 | 0.00 | 0.00% | 730.00 | 730.00 | 708.00 | 15,389 |
| Jun 06 2024 | 710.00 | -10.00 | -1.39% | 706.00 | 712.00 | 706.00 | 5,360 |
| Jun 05 2024 | 720.00 | 0.00 | 0.00% | 720.00 | 730.00 | 706.00 | 24,200 |
| Jun 04 2024 | 720.00 | 0.00 | 0.00% | 706.00 | 720.00 | 706.00 | 22,151 |
| Jun 03 2024 | 720.00 | 14.00 | 1.98% | 696.00 | 720.00 | 696.00 | 70,353 |
| May 31 2024 | 706.00 | 6.00 | 0.86% | 690.00 | 708.00 | 690.00 | 24,613 |
| May 30 2024 | 700.00 | -2.00 | -0.28% | 702.00 | 710.00 | 700.00 | 28,902 |
| May 29 2024 | 702.00 | -8.00 | -1.13% | 714.00 | 714.00 | 702.00 | 15,144 |
| May 28 2024 | 710.00 | 2.00 | 0.28% | 720.00 | 720.00 | 704.00 | 20,853 |
| May 24 2024 | 708.00 | 8.00 | 1.14% | 670.00 | 710.00 | 670.00 | 18,190 |
| May 23 2024 | 700.00 | 18.00 | 2.64% | 680.00 | 700.00 | 680.00 | 134,694 |
| May 22 2024 | 682.00 | -4.00 | -0.58% | 670.00 | 686.00 | 670.00 | 17,328 |
| May 21 2024 | 686.00 | 10.00 | 1.48% | 650.00 | 688.00 | 650.00 | 15,146 |
| May 20 2024 | 676.00 | -2.00 | -0.29% | 670.00 | 676.00 | 668.00 | 35,232 |
| May 17 2024 | 678.00 | 0.00 | 0.00% | 650.00 | 678.00 | 650.00 | 7,956 |
| May 16 2024 | 678.00 | 38.00 | 5.94% | 640.00 | 678.00 | 636.00 | 28,536 |
| May 15 2024 | 640.00 | 6.00 | 0.95% | 640.00 | 640.00 | 632.00 | 66,486 |
| May 14 2024 | 634.00 | 0.00 | 0.00% | 638.00 | 638.00 | 632.00 | 55,689 |
| May 13 2024 | 634.00 | 0.00 | 0.00% | 632.00 | 636.00 | 618.00 | 83,445 |
| May 10 2024 | 634.00 | 16.00 | 2.59% | 626.00 | 634.00 | 626.00 | 57,355 |
| May 09 2024 | 618.00 | 0.00 | 0.00% | 618.00 | 618.00 | 616.00 | 28,737 |
| May 08 2024 | 618.00 | 2.00 | 0.32% | 628.00 | 628.00 | 618.00 | 161,529 |
| May 07 2024 | 616.00 | 0.00 | 0.00% | 614.00 | 622.00 | 614.00 | 78,650 |
| May 03 2024 | 616.00 | 4.00 | 0.65% | 608.00 | 616.00 | 608.00 | 16,238 |
| May 02 2024 | 612.00 | 2.00 | 0.33% | 606.00 | 614.00 | 606.00 | 38,536 |
| May 01 2024 | 610.00 | 6.00 | 0.99% | 602.00 | 610.00 | 600.00 | 33,948 |
| Apr 30 2024 | 604.00 | 2.00 | 0.33% | 602.00 | 606.00 | 592.00 | 131,062 |
| Apr 29 2024 | 602.00 | -10.00 | -1.63% | 616.00 | 616.00 | 602.00 | 137,617 |
| Apr 26 2024 | 612.00 | 10.00 | 1.66% | 608.00 | 612.00 | 608.00 | 29,358 |
| Apr 25 2024 | 602.00 | -4.00 | -0.66% | 600.00 | 602.00 | 596.00 | 204,163 |
| Apr 24 2024 | 606.00 | -6.00 | -0.98% | 616.00 | 618.00 | 606.00 | 52,975 |
| Apr 23 2024 | 612.00 | -10.00 | -1.61% | 620.00 | 620.00 | 612.00 | 48,975 |
| Apr 22 2024 | 622.00 | 26.00 | 4.36% | 606.00 | 626.00 | 598.00 | 45,389 |
| Apr 19 2024 | 596.00 | -10.00 | -1.65% | 606.00 | 610.00 | 596.00 | 54,128 |
| Apr 18 2024 | 606.00 | 0.00 | 0.00% | 614.00 | 620.00 | 606.00 | 34,334 |
| Apr 17 2024 | 606.00 | -10.00 | -1.62% | 614.00 | 614.00 | 606.00 | 24,874 |
| Apr 16 2024 | 616.00 | -2.00 | -0.32% | 606.00 | 626.00 | 606.00 | 113,543 |
| Apr 15 2024 | 618.00 | 2.00 | 0.32% | 618.00 | 618.00 | 618.00 | 44,860 |
| Apr 12 2024 | 616.00 | -4.00 | -0.65% | 612.00 | 616.00 | 612.00 | 10,118 |
| Apr 11 2024 | 620.00 | 14.00 | 2.31% | 610.00 | 620.00 | 610.00 | 12,033 |
| Apr 10 2024 | 606.00 | -14.00 | -2.26% | 624.00 | 624.00 | 606.00 | 48,346 |
| Apr 09 2024 | 620.00 | 2.00 | 0.32% | 614.00 | 620.00 | 614.00 | 12,843 |
| Apr 08 2024 | 618.00 | 4.00 | 0.65% | 606.00 | 618.00 | 606.00 | 13,711 |
| Apr 05 2024 | 614.00 | 4.00 | 0.66% | 614.00 | 614.00 | 610.00 | 5,523 |
| Apr 04 2024 | 610.00 | 0.00 | 0.00% | 606.00 | 612.00 | 606.00 | 30,337 |
| Apr 03 2024 | 610.00 | 4.00 | 0.66% | 602.00 | 616.00 | 602.00 | 35,044 |
| Apr 02 2024 | 606.00 | 16.00 | 2.71% | 588.00 | 610.00 | 588.00 | 45,658 |
| Mar 28 2024 | 590.00 | 0.00 | 0.00% | 586.00 | 598.00 | 582.00 | 45,135 |
| Mar 27 2024 | 590.00 | 0.00 | 0.00% | 586.00 | 592.00 | 580.00 | 15,838 |
| Mar 26 2024 | 590.00 | 0.00 | 0.00% | 576.00 | 592.00 | 576.00 | 45,060 |
| Mar 25 2024 | 590.00 | 14.00 | 2.43% | 574.00 | 590.00 | 574.00 | 17,716 |
| Mar 22 2024 | 576.00 | 22.00 | 3.97% | 572.00 | 578.00 | 570.00 | 12,449 |
| Mar 21 2024 | 554.00 | -2.00 | -0.36% | 564.00 | 564.00 | 554.00 | 23,361 |
| Mar 20 2024 | 556.00 | -2.00 | -0.36% | 556.00 | 560.00 | 556.00 | 34,435 |
