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 |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 49.97 | -0.26 | -0.52% | 49.75 | 50.3431 | 49.73 | 155,934 |
| Dec 19 2024 | 50.23 | -0.31 | -0.61% | 50.62 | 50.78 | 50.23 | 117,226 |
| Dec 18 2024 | 50.54 | -0.83 | -1.62% | 51.27 | 51.3098 | 50.54 | 130,775 |
| Dec 17 2024 | 51.37 | -0.14 | -0.27% | 51.39 | 51.5796 | 51.30 | 91,197 |
| Dec 16 2024 | 51.51 | -0.18 | -0.35% | 51.74 | 51.97 | 51.47 | 68,825 |
| Dec 13 2024 | 51.69 | -0.11 | -0.21% | 51.63 | 51.9196 | 51.43 | 75,497 |
| Dec 12 2024 | 51.80 | 0.08 | 0.15% | 52.00 | 52.02 | 51.725 | 96,651 |
| Dec 11 2024 | 51.72 | -0.24 | -0.46% | 52.14 | 52.30 | 51.6801 | 96,471 |
| Dec 10 2024 | 51.96 | 0.25 | 0.48% | 51.73 | 52.08 | 51.545 | 56,663 |
| Dec 09 2024 | 51.71 | -0.23 | -0.43% | 51.98 | 52.0391 | 51.6613 | 86,885 |
| Dec 06 2024 | 51.935 | -0.17 | -0.32% | 52.13 | 52.41 | 51.935 | 69,548 |
| Dec 05 2024 | 52.10 | 0.16 | 0.31% | 51.97 | 52.21 | 51.87 | 67,239 |
| Dec 04 2024 | 51.94 | -0.05 | -0.10% | 51.93 | 51.94 | 51.6837 | 85,983 |
| Dec 03 2024 | 51.99 | -0.28 | -0.54% | 52.25 | 52.25 | 51.9001 | 245,367 |
| Dec 02 2024 | 52.27 | -0.02 | -0.04% | 52.26 | 52.31 | 51.9001 | 334,859 |
| Nov 29 2024 | 52.2884 | 0.24 | 0.46% | 52.08 | 52.33 | 52.01 | 44,484 |
| Nov 27 2024 | 52.05 | 0.04 | 0.08% | 52.22 | 52.30 | 51.94 | 155,267 |
| Nov 26 2024 | 52.01 | 0.28 | 0.54% | 51.78 | 52.04 | 51.70 | 66,453 |
| Nov 25 2024 | 51.73 | 0.25 | 0.49% | 51.81 | 51.9502 | 51.59 | 83,053 |
| Nov 22 2024 | 51.48 | 0.54 | 1.06% | 51.17 | 51.51 | 51.17 | 245,508 |
| Nov 21 2024 | 50.94 | 0.65 | 1.29% | 50.42 | 50.963 | 50.25 | 123,929 |
| Nov 20 2024 | 50.29 | -0.08 | -0.16% | 50.10 | 50.29 | 49.85 | 83,421 |
| Nov 19 2024 | 50.37 | 0.20 | 0.40% | 50.25 | 50.4896 | 50.0403 | 61,709 |
| Nov 18 2024 | 50.17 | 0.32 | 0.64% | 49.96 | 50.21 | 49.85 | 86,048 |
| Nov 15 2024 | 49.85 | -0.39 | -0.78% | 50.17 | 50.17 | 49.79 | 80,035 |
| Nov 14 2024 | 50.24 | -0.13 | -0.26% | 50.34 | 50.4816 | 50.1896 | 60,257 |
| Nov 13 2024 | 50.37 | 0.03 | 0.06% | 50.33 | 50.44 | 50.181 | 61,221 |
| Nov 12 2024 | 50.34 | 0.01 | 0.02% | 50.45 | 50.5194 | 50.225 | 119,911 |
| Nov 11 2024 | 50.33 | -0.17 | -0.34% | 50.50 | 50.84 | 50.26 | 267,707 |
| Nov 08 2024 | 50.50 | 0.67 | 1.34% | 49.88 | 50.625 | 49.88 | 92,491 |
| Nov 07 2024 | 49.83 | 0.17 | 0.35% | 49.74 | 50.0798 | 49.67 | 127,877 |
| Nov 06 2024 | 49.655 | -0.57 | -1.13% | 50.46 | 50.46 | 49.48 | 144,733 |
| Nov 05 2024 | 50.22 | 0.44 | 0.88% | 49.74 | 50.22 | 49.70 | 135,361 |
| Nov 04 2024 | 49.78 | 0.16 | 0.32% | 49.71 | 49.89 | 49.68 | 85,514 |
| Nov 01 2024 | 49.62 | 0.05 | 0.10% | 49.66 | 49.74 | 49.57 | 45,894 |
| Oct 31 2024 | 49.57 | -0.10 | -0.20% | 49.66 | 49.82 | 49.55 | 81,472 |
| Oct 30 2024 | 49.67 | -0.17 | -0.34% | 49.74 | 49.9017 | 49.62 | 74,678 |
| Oct 29 2024 | 49.84 | -0.46 | -0.91% | 50.10 | 50.15 | 49.76 | 91,283 |
| Oct 28 2024 | 50.30 | 0.15 | 0.30% | 50.33 | 50.4432 | 50.2413 | 125,135 |
| Oct 25 2024 | 50.15 | -0.34 | -0.66% | 50.55 | 50.57 | 50.095 | 89,063 |
| Oct 24 2024 | 50.485 | -0.12 | -0.23% | 50.58 | 50.59 | 50.34 | 172,147 |
| Oct 23 2024 | 50.60 | -0.07 | -0.14% | 50.42 | 50.60 | 50.3619 | 97,305 |
| Oct 22 2024 | 50.67 | 0.32 | 0.64% | 50.35 | 50.72 | 50.26 | 91,004 |
| Oct 21 2024 | 50.35 | -0.43 | -0.85% | 50.77 | 50.78 | 50.30 | 83,353 |
| Oct 18 2024 | 50.78 | 0.10 | 0.20% | 50.54 | 50.78 | 50.44 | 84,572 |
| Oct 17 2024 | 50.68 | -0.19 | -0.37% | 50.95 | 50.95 | 50.53 | 131,745 |
| Oct 16 2024 | 50.87 | -0.07 | -0.14% | 50.89 | 50.92 | 50.65 | 68,384 |
| Oct 15 2024 | 50.94 | 0.33 | 0.65% | 50.68 | 51.1888 | 50.68 | 92,489 |
| Oct 14 2024 | 50.61 | 0.25 | 0.50% | 50.38 | 50.6372 | 50.31 | 291,120 |
| Oct 11 2024 | 50.36 | 0.25 | 0.50% | 50.22 | 50.4153 | 50.07 | 104,821 |
| Oct 10 2024 | 50.11 | -0.25 | -0.50% | 50.49 | 50.49 | 49.9602 | 90,852 |
| Oct 09 2024 | 50.36 | 0.36 | 0.72% | 50.07 | 50.41 | 50.00 | 57,890 |
| Oct 08 2024 | 50.00 | 0.27 | 0.54% | 49.80 | 50.0576 | 49.6811 | 115,397 |
| Oct 07 2024 | 49.73 | -0.49 | -0.97% | 50.24 | 50.24 | 49.66 | 125,625 |
| Oct 04 2024 | 50.215 | 0.17 | 0.33% | 49.99 | 50.255 | 49.88 | 156,692 |
| Oct 03 2024 | 50.05 | -0.46 | -0.91% | 50.31 | 50.31 | 49.95 | 82,355 |
| Oct 02 2024 | 50.51 | -0.42 | -0.82% | 50.79 | 50.79 | 50.40 | 76,010 |
| Oct 01 2024 | 50.93 | -0.12 | -0.24% | 51.07 | 51.11 | 50.74 | 78,535 |
| Sep 30 2024 | 51.05 | 0.05 | 0.11% | 51.15 | 51.24 | 50.84 | 181,852 |
| Sep 27 2024 | 50.995 | 0.02 | 0.03% | 51.02 | 51.2613 | 50.91 | 71,450 |
| Sep 26 2024 | 50.98 | 0.07 | 0.14% | 50.89 | 51.15 | 50.82 | 159,868 |
| Sep 25 2024 | 50.91 | -0.05 | -0.10% | 51.12 | 51.15 | 50.8098 | 71,458 |
| Sep 24 2024 | 50.96 | -0.12 | -0.23% | 51.08 | 51.16 | 50.89 | 100,528 |
