The highest closing price for FAS last month was $177.41, on July 25. It was down 0.8% for the month. The latest price is $180.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $167.48 | $172.67 | $165.70 | $166.37 | 524,400 |
July 30 2025 | $170.84 | $173.04 | $167.43 | $169.87 | 458,100 |
July 29 2025 | $174.50 | $175.79 | $169.79 | $170.64 | 437,300 |
July 28 2025 | $177.11 | $177.33 | $172.50 | $173.43 | 457,500 |
July 25 2025 | $174.46 | $177.73 | $173.00 | $177.41 | 487,200 |
July 24 2025 | $174.17 | $177.41 | $173.40 | $173.68 | 485,800 |
July 23 2025 | $171.08 | $174.09 | $168.96 | $173.69 | 751,100 |
July 22 2025 | $168.83 | $170.80 | $168.03 | $170.19 | 413,400 |
July 21 2025 | $169.21 | $172.71 | $167.27 | $167.58 | 553,600 |
July 18 2025 | $169.50 | $170.00 | $168.01 | $168.88 | 413,700 |
July 17 2025 | $162.73 | $169.59 | $162.16 | $168.70 | 599,300 |
July 16 2025 | $163.37 | $164.57 | $157.75 | $164.49 | 945,200 |
July 15 2025 | $167.55 | $168.60 | $160.98 | $160.98 | 996,800 |
July 14 2025 | $165.80 | $169.80 | $164.64 | $169.45 | 541,800 |
July 11 2025 | $168.05 | $168.24 | $165.20 | $165.94 | 587,000 |
July 10 2025 | $168.09 | $171.83 | $167.66 | $171.33 | 507,200 |
July 09 2025 | $169.18 | $169.40 | $166.07 | $168.46 | 540,000 |
July 08 2025 | $170.45 | $170.52 | $166.40 | $166.70 | 564,400 |
July 07 2025 | $175.63 | $176.98 | $168.75 | $171.44 | 723,300 |
July 03 2025 | $171.95 | $177.24 | $171.60 | $176.64 | 550,400 |
July 02 2025 | $172.23 | $172.49 | $168.41 | $171.00 | 675,500 |
July 01 2025 | $167.79 | $172.50 | $167.47 | $171.44 | 635,500 |
Daily pricing data for FAS dates back to 11/6/2008, and may be incomplete.
