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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19 2024 | 558.00 | -10.00 | -1.76% | 566.00 | 570.00 | 558.00 | 59,659 |
| Mar 18 2024 | 568.00 | -8.00 | -1.39% | 570.00 | 576.00 | 566.00 | 48,614 |
| Mar 15 2024 | 576.00 | 4.00 | 0.70% | 562.00 | 576.00 | 560.00 | 7,717 |
| Mar 14 2024 | 572.00 | 6.00 | 1.06% | 568.00 | 576.00 | 568.00 | 5,431 |
| Mar 13 2024 | 566.00 | -2.00 | -0.35% | 570.00 | 570.00 | 564.00 | 20,240 |
| Mar 12 2024 | 568.00 | 14.00 | 2.53% | 542.00 | 568.00 | 542.00 | 99,672 |
| Mar 11 2024 | 554.00 | -4.00 | -0.72% | 554.00 | 554.00 | 548.00 | 103,157 |
| Mar 08 2024 | 558.00 | 0.00 | 0.00% | 560.00 | 560.00 | 552.00 | 41,610 |
| Mar 07 2024 | 558.00 | -10.00 | -1.76% | 576.00 | 576.00 | 558.00 | 47,495 |
| Mar 06 2024 | 568.00 | 8.00 | 1.43% | 568.00 | 570.00 | 566.00 | 10,888 |
| Mar 05 2024 | 560.00 | 8.00 | 1.45% | 540.00 | 566.00 | 540.00 | 222,572 |
| Mar 04 2024 | 552.00 | -20.00 | -3.50% | 578.00 | 586.00 | 552.00 | 73,417 |
| Mar 01 2024 | 572.00 | -6.00 | -1.04% | 580.00 | 580.00 | 568.00 | 63,740 |
| Feb 29 2024 | 578.00 | -10.00 | -1.70% | 590.00 | 590.00 | 578.00 | 68,953 |
| Feb 28 2024 | 588.00 | -8.00 | -1.34% | 596.00 | 596.00 | 586.00 | 53,234 |
| Feb 27 2024 | 596.00 | 6.00 | 1.02% | 602.00 | 602.00 | 594.00 | 101,772 |
| Feb 26 2024 | 590.00 | -4.00 | -0.67% | 606.00 | 606.00 | 590.00 | 63,907 |
| Feb 23 2024 | 594.00 | -16.00 | -2.62% | 610.00 | 610.00 | 594.00 | 77,873 |
| Feb 22 2024 | 610.00 | -2.00 | -0.33% | 612.00 | 628.00 | 606.00 | 32,781 |
| Feb 21 2024 | 612.00 | -8.00 | -1.29% | 630.00 | 630.00 | 610.00 | 52,566 |
| Feb 20 2024 | 620.00 | 8.00 | 1.31% | 614.00 | 630.00 | 612.00 | 6,395 |
| Feb 19 2024 | 612.00 | -8.00 | -1.29% | 620.00 | 620.00 | 612.00 | 29,773 |
| Feb 16 2024 | 620.00 | -6.00 | -0.96% | 630.00 | 630.00 | 618.00 | 44,897 |
| Feb 15 2024 | 626.00 | -4.00 | -0.63% | 630.00 | 630.00 | 624.00 | 23,394 |
| Feb 14 2024 | 630.00 | 0.00 | 0.00% | 632.00 | 632.00 | 628.00 | 44,673 |
| Feb 13 2024 | 630.00 | -10.00 | -1.56% | 640.00 | 644.00 | 630.00 | 34,078 |
| Feb 12 2024 | 640.00 | -20.00 | -3.03% | 648.00 | 652.00 | 640.00 | 51,810 |
| Feb 09 2024 | 660.00 | 16.00 | 2.48% | 644.00 | 660.00 | 644.00 | 16,125 |
| Feb 08 2024 | 644.00 | 2.00 | 0.31% | 644.00 | 652.00 | 642.00 | 256,863 |
| Feb 07 2024 | 642.00 | 0.00 | 0.00% | 644.00 | 644.00 | 642.00 | 23,169 |
| Feb 06 2024 | 642.00 | 2.00 | 0.31% | 642.00 | 644.00 | 640.00 | 34,198 |
| Feb 05 2024 | 640.00 | -4.00 | -0.62% | 650.00 | 650.00 | 640.00 | 67,506 |
