(FAS)
AMEX: FAS
· Real-Time Price · USD
172.82
2.19 (1.29%)
At close: Sep 09, 2025, 3:59 PM
172.39
-0.25%
After-hours: Sep 09, 2025, 07:49 PM EDT
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 170.84 | 171.26 | 168.14 | 170.63 | 170.63 | 0.08% | 425,632 |
| Sep 5, 2025 | 180.91 | 182.17 | 168.50 | 170.49 | 170.49 | -5.56% | 947,288 |
| Sep 4, 2025 | 176.73 | 180.69 | 175.72 | 180.53 | 180.53 | 3.09% | 419,429 |
| Sep 3, 2025 | 175.28 | 176.00 | 171.60 | 175.12 | 175.12 | -0.45% | 432,254 |
| Sep 2, 2025 | 176.95 | 177.05 | 171.30 | 175.92 | 175.92 | -2.27% | 656,600 |
| Aug 29, 2025 | 179.00 | 181.53 | 178.24 | 180.01 | 180.01 | 0.69% | 395,187 |
| Aug 28, 2025 | 179.34 | 179.72 | 177.41 | 178.77 | 178.77 | 0.36% | 270,515 |
| Aug 27, 2025 | 175.94 | 179.86 | 175.69 | 178.12 | 178.12 | 0.52% | 465,200 |
| Aug 26, 2025 | 171.97 | 177.29 | 171.74 | 177.20 | 177.20 | 2.24% | 388,324 |
| 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 |