(FAS)
AMEX: FAS
· Real-Time Price · USD
166.08
-5.77 (-3.36%)
At close: Aug 15, 2025, 3:59 PM
167.01
0.56%
After-hours: Aug 15, 2025, 07:56 PM EDT
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 172.67 | 172.67 | 165.85 | 166.17 | 166.17 | -3.31% | 459,875 |
| 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 |
| Jul 29, 2025 | 174.50 | 175.79 | 169.79 | 170.64 | 170.64 | -1.61% | 437,304 |
| Jul 28, 2025 | 177.11 | 177.33 | 172.50 | 173.43 | 173.43 | -2.24% | 457,732 |
| Jul 25, 2025 | 174.46 | 177.73 | 173.00 | 177.41 | 177.41 | 2.15% | 487,521 |
| Jul 24, 2025 | 174.17 | 177.41 | 173.40 | 173.68 | 173.68 | -0.01% | 485,800 |
| Jul 23, 2025 | 171.08 | 174.09 | 168.96 | 173.69 | 173.69 | 2.06% | 751,100 |
| Jul 22, 2025 | 168.83 | 170.80 | 168.03 | 170.19 | 170.19 | 1.56% | 413,400 |
| Jul 21, 2025 | 169.21 | 172.71 | 167.27 | 167.58 | 167.58 | -0.77% | 554,007 |