Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 22.87 | -0.72 | -3.05% | 23.44 | 23.98 | 22.71 | 46,909 |
| Jul 17 2024 | 23.59 | -0.37 | -1.54% | 23.76 | 24.12 | 23.48 | 48,189 |
| Jul 16 2024 | 23.96 | 1.22 | 5.36% | 23.07 | 24.20 | 22.9201 | 46,587 |
| Jul 15 2024 | 22.74 | 0.81 | 3.69% | 22.20 | 23.285 | 22.20 | 57,636 |
| Jul 12 2024 | 21.93 | -0.09 | -0.41% | 22.28 | 22.43 | 21.91 | 40,826 |
| Jul 11 2024 | 22.02 | 1.20 | 5.76% | 21.17 | 22.13 | 21.17 | 58,904 |
| Jul 10 2024 | 20.82 | 0.01 | 0.05% | 20.81 | 21.22 | 20.62 | 49,704 |
| Jul 09 2024 | 20.81 | -0.50 | -2.35% | 21.22 | 21.85 | 20.7401 | 56,472 |
| Jul 08 2024 | 21.31 | 0.45 | 2.16% | 21.04 | 21.38 | 20.80 | 56,023 |
| Jul 05 2024 | 20.86 | -1.32 | -5.95% | 22.05 | 22.05 | 20.46 | 102,104 |
| Jul 03 2024 | 22.18 | 1.79 | 8.78% | 20.30 | 22.21 | 20.27 | 92,427 |
| Jul 02 2024 | 20.39 | -0.88 | -4.14% | 21.27 | 21.27 | 20.27 | 112,294 |
| Jul 01 2024 | 21.27 | -0.19 | -0.89% | 21.60 | 22.28 | 21.215 | 137,195 |
| Jun 28 2024 | 21.46 | 0.00 | 0.00% | 21.46 | 21.46 | 21.46 | 0 |
| Jun 27 2024 | 21.46 | 0.07 | 0.33% | 21.54 | 22.06 | 20.895 | 147,241 |
| Jun 26 2024 | 21.39 | 0.75 | 3.63% | 20.69 | 21.525 | 20.235 | 138,072 |
| Jun 25 2024 | 20.64 | -1.42 | -6.44% | 22.10 | 22.277 | 20.64 | 134,351 |
| Jun 24 2024 | 22.06 | 0.22 | 1.01% | 21.84 | 22.28 | 21.655 | 100,041 |
| Jun 21 2024 | 21.84 | -0.69 | -3.06% | 22.52 | 22.58 | 21.69 | 71,402 |
| Jun 20 2024 | 22.53 | -1.37 | -5.73% | 23.70 | 23.9151 | 22.35 | 83,243 |
| Jun 18 2024 | 23.90 | -0.05 | -0.21% | 23.87 | 24.11 | 23.60 | 62,505 |
| Jun 17 2024 | 23.95 | -0.36 | -1.48% | 24.05 | 24.13 | 23.61 | 54,506 |
| Jun 14 2024 | 24.31 | -0.51 | -2.05% | 24.53 | 24.885 | 24.31 | 25,510 |
| Jun 13 2024 | 24.82 | -0.34 | -1.35% | 25.00 | 25.04 | 24.475 | 30,159 |
| Jun 12 2024 | 25.16 | -0.03 | -0.12% | 25.29 | 25.75 | 25.07 | 45,853 |
| Jun 11 2024 | 25.19 | -0.52 | -2.02% | 25.59 | 25.74 | 24.97 | 50,344 |
| Jun 10 2024 | 25.71 | -0.53 | -2.02% | 26.24 | 26.42 | 25.71 | 51,167 |
| Jun 07 2024 | 26.24 | 0.24 | 0.92% | 25.95 | 26.29 | 25.78 | 21,903 |
| Jun 06 2024 | 26.00 | -0.39 | -1.48% | 26.26 | 26.39 | 25.82 | 44,945 |
| Jun 05 2024 | 26.39 | -0.37 | -1.38% | 26.84 | 28.55 | 25.98 | 48,277 |
| Jun 04 2024 | 26.76 | 0.36 | 1.36% | 26.60 | 27.4399 | 26.60 | 65,292 |
| Jun 03 2024 | 26.40 | -1.03 | -3.76% | 27.39 | 27.40 | 25.90 | 73,555 |
| May 31 2024 | 27.43 | 0.30 | 1.11% | 27.30 | 27.50 | 26.86 | 33,793 |
| May 30 2024 | 27.13 | 0.22 | 0.82% | 27.08 | 27.51 | 26.735 | 54,085 |
| May 29 2024 | 26.91 | -0.09 | -0.33% | 26.70 | 27.53 | 26.35 | 48,551 |
| May 28 2024 | 27.00 | -1.35 | -4.76% | 28.64 | 28.64 | 26.59 | 64,197 |
| May 24 2024 | 28.35 | 0.20 | 0.71% | 28.42 | 28.65 | 27.6561 | 46,291 |
| May 23 2024 | 28.15 | -0.59 | -2.05% | 28.68 | 29.19 | 27.59 | 63,677 |
| May 22 2024 | 28.74 | -0.59 | -2.01% | 29.33 | 29.33 | 28.33 | 33,606 |
| May 21 2024 | 29.33 | 0.41 | 1.42% | 28.98 | 29.495 | 28.55 | 56,577 |
| May 20 2024 | 28.92 | -0.58 | -1.97% | 29.44 | 29.69 | 28.83 | 41,734 |
| May 17 2024 | 29.50 | 0.83 | 2.90% | 28.67 | 29.59 | 28.67 | 36,998 |
| May 16 2024 | 28.67 | -0.43 | -1.48% | 28.98 | 29.20 | 28.33 | 49,755 |
| May 15 2024 | 29.10 | 0.31 | 1.08% | 28.97 | 29.189 | 28.13 | 38,369 |
| May 14 2024 | 28.79 | -0.01 | -0.03% | 28.80 | 29.155 | 28.48 | 44,002 |
| May 13 2024 | 28.80 | -0.92 | -3.10% | 30.01 | 30.768 | 28.14 | 76,983 |
| May 10 2024 | 29.72 | 1.27 | 4.46% | 28.88 | 29.72 | 28.71 | 100,068 |
| May 09 2024 | 28.45 | 1.62 | 6.04% | 27.17 | 29.1407 | 27.125 | 76,635 |
| May 08 2024 | 26.83 | -0.34 | -1.25% | 27.11 | 27.15 | 26.35 | 71,414 |
| May 07 2024 | 27.17 | 2.86 | 11.76% | 25.24 | 27.61 | 24.66 | 188,406 |
| May 06 2024 | 24.31 | 0.21 | 0.87% | 24.26 | 24.70 | 24.11 | 55,225 |
| May 03 2024 | 24.10 | 0.60 | 2.55% | 23.60 | 24.46 | 23.55 | 32,287 |
| May 02 2024 | 23.50 | 0.10 | 0.43% | 23.50 | 23.755 | 22.93 | 69,751 |
| May 01 2024 | 23.40 | 0.15 | 0.65% | 23.18 | 23.60 | 23.16 | 34,154 |
| Apr 30 2024 | 23.25 | -0.96 | -3.97% | 24.13 | 24.20 | 23.10 | 43,861 |
| Apr 29 2024 | 24.21 | -0.25 | -1.02% | 24.61 | 24.685 | 23.53 | 56,550 |
| Apr 26 2024 | 24.46 | -0.21 | -0.85% | 24.77 | 25.00 | 24.15 | 81,248 |
| Apr 25 2024 | 24.67 | 0.16 | 0.65% | 24.24 | 24.67 | 24.21 | 26,578 |
| Apr 24 2024 | 24.51 | 0.41 | 1.70% | 23.82 | 24.51 | 23.62 | 57,620 |
| Apr 23 2024 | 24.10 | -0.25 | -1.03% | 24.56 | 24.65 | 23.94 | 55,322 |
| Apr 22 2024 | 24.35 | 0.20 | 0.83% | 24.14 | 24.90 | 23.93 | 43,327 |
