FAS has returned -18.7% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $137.44 | $138.29 | $135.17 | $136.82 | 888,700 |
June 04 2026 | $130.84 | $136.99 | $130.84 | $136.35 | 1,028,700 |
June 03 2026 | $128.50 | $128.62 | $123.80 | $126.52 | 1,028,400 |
June 02 2026 | $129.36 | $132.50 | $127.32 | $131.07 | 869,200 |
June 01 2026 | $129.29 | $132.07 | $128.99 | $130.76 | 799,200 |
May 29 2026 | $129.55 | $133.53 | $128.83 | $131.88 | 616,800 |
May 28 2026 | $129.70 | $131.53 | $127.74 | $129.82 | 753,800 |
May 27 2026 | $134.01 | $135.27 | $130.13 | $131.04 | 710,500 |
May 26 2026 | $135.38 | $137.20 | $133.38 | $134.55 | 606,500 |
May 22 2026 | $134.96 | $136.77 | $134.26 | $134.91 | 612,400 |
May 21 2026 | $131.82 | $134.18 | $129.50 | $133.53 | 566,900 |
May 20 2026 | $129.80 | $133.35 | $126.40 | $132.79 | 598,900 |
May 19 2026 | $132.70 | $134.11 | $128.47 | $128.91 | 554,000 |
May 18 2026 | $128.60 | $134.20 | $128.39 | $133.68 | 538,900 |
May 15 2026 | $130.27 | $132.00 | $128.55 | $129.04 | 470,300 |
May 14 2026 | $130.35 | $132.08 | $129.10 | $130.58 | 461,000 |
May 13 2026 | $130.25 | $130.95 | $128.11 | $128.47 | 511,100 |
May 12 2026 | $130.09 | $133.76 | $127.10 | $132.71 | 646,100 |
May 11 2026 | $130.68 | $132.05 | $128.21 | $129.83 | 543,400 |
May 08 2026 | $133.71 | $134.18 | $129.66 | $130.41 | 648,500 |
May 07 2026 | $134.60 | $137.03 | $131.94 | $132.89 | 639,600 |
May 06 2026 | $135.82 | $138.28 | $134.75 | $135.17 | 684,900 |
May 05 2026 | $133.89 | $134.70 | $131.80 | $133.42 | 614,400 |
May 04 2026 | $134.99 | $138.05 | $132.66 | $133.39 | 611,100 |
May 01 2026 | $139.56 | $141.40 | $136.01 | $136.01 | 452,000 |