(FAS)
AMEX: FAS
· Real-Time Price · USD
178.36
1.16 (0.65%)
At close: Aug 27, 2025, 10:15 AM
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 171.97 | 177.29 | 171.74 | 177.20 | 177.20 | 2.24% | 343,022 |
| Aug 25, 2025 | 175.58 | 176.29 | 173.05 | 173.31 | 173.31 | -1.71% | 395,520 |
| Aug 22, 2025 | 170.73 | 177.44 | 170.24 | 176.32 | 176.32 | 4.93% | 844,148 |
| Aug 21, 2025 | 168.19 | 169.08 | 165.00 | 168.03 | 168.03 | -1.07% | 324,270 |
| Aug 20, 2025 | 167.76 | 171.08 | 166.37 | 169.84 | 169.84 | 1.57% | 490,696 |
| Aug 19, 2025 | 166.35 | 169.91 | 165.91 | 167.22 | 167.22 | 0.43% | 314,265 |
| Aug 18, 2025 | 165.43 | 167.03 | 164.56 | 166.50 | 166.50 | 0.20% | 205,538 |
| Aug 15, 2025 | 172.67 | 172.67 | 165.85 | 166.17 | 166.17 | -3.31% | 462,220 |
| Aug 14, 2025 | 168.45 | 171.94 | 167.30 | 171.85 | 171.85 | 1.46% | 320,700 |
| Aug 13, 2025 | 168.20 | 170.64 | 166.75 | 169.37 | 169.37 | 1.88% | 451,675 |
| Aug 12, 2025 | 162.67 | 167.22 | 162.66 | 166.24 | 166.24 | 3.36% | 577,324 |
| Aug 11, 2025 | 161.74 | 162.56 | 159.73 | 160.83 | 160.83 | -0.04% | 353,547 |
| Aug 8, 2025 | 159.34 | 161.97 | 157.78 | 160.90 | 160.90 | 2.56% | 487,302 |
| Aug 7, 2025 | 164.44 | 164.94 | 155.37 | 156.89 | 156.89 | -3.24% | 735,900 |
| Aug 6, 2025 | 160.79 | 162.80 | 159.55 | 162.15 | 162.15 | 1.49% | 448,466 |
| Aug 5, 2025 | 162.66 | 163.36 | 156.70 | 159.77 | 159.77 | -1.27% | 449,706 |
| Aug 4, 2025 | 159.10 | 161.82 | 158.04 | 161.82 | 161.82 | 2.91% | 457,079 |
| Aug 1, 2025 | 160.63 | 160.63 | 153.93 | 157.24 | 157.24 | -5.49% | 819,730 |
| Jul 31, 2025 | 167.48 | 172.67 | 165.70 | 166.37 | 166.37 | -2.06% | 524,400 |
| Jul 30, 2025 | 170.84 | 173.04 | 167.43 | 169.87 | 169.87 | -0.45% | 458,100 |