The highest closing price for FAS last month was $176.67, on October 7. It was down 8.7% for the month. The latest price is $161.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $157.85 | $162.04 | $157.00 | $160.60 | 424,700 |
October 30 2025 | $157.89 | $165.08 | $157.89 | $159.81 | 696,800 |
October 29 2025 | $161.62 | $163.00 | $156.40 | $158.45 | 1,043,200 |
October 28 2025 | $170.18 | $170.75 | $166.50 | $166.95 | 460,600 |
October 27 2025 | $170.41 | $171.11 | $169.13 | $170.05 | 397,200 |
October 24 2025 | $165.67 | $169.80 | $165.67 | $168.34 | 562,400 |
October 23 2025 | $163.44 | $164.40 | $160.81 | $163.21 | 334,600 |
October 22 2025 | $165.50 | $165.50 | $159.22 | $161.97 | 588,400 |
October 21 2025 | $164.70 | $168.63 | $163.98 | $164.88 | 358,900 |
October 20 2025 | $161.53 | $166.55 | $161.12 | $165.60 | 542,000 |
October 17 2025 | $157.66 | $161.68 | $156.07 | $160.19 | 889,700 |
October 16 2025 | $169.00 | $169.50 | $154.42 | $156.45 | 1,264,800 |
October 15 2025 | $173.61 | $175.73 | $166.98 | $170.68 | 801,300 |
October 14 2025 | $162.62 | $174.66 | $161.36 | $170.81 | 1,038,900 |
October 13 2025 | $164.49 | $166.79 | $162.50 | $165.58 | 776,100 |
October 10 2025 | $173.47 | $175.41 | $160.82 | $160.99 | 1,419,500 |
October 09 2025 | $175.19 | $176.91 | $170.98 | $172.14 | 645,500 |
October 08 2025 | $178.15 | $178.15 | $172.50 | $174.43 | 600,500 |
October 07 2025 | $177.55 | $179.50 | $174.41 | $176.67 | 372,500 |
October 06 2025 | $178.35 | $179.60 | $172.20 | $176.24 | 501,000 |
October 03 2025 | $173.48 | $178.73 | $173.10 | $176.40 | 636,000 |
October 02 2025 | $172.99 | $174.13 | $170.16 | $173.04 | 470,100 |
October 01 2025 | $175.82 | $176.89 | $173.34 | $173.37 | 558,300 |
Daily pricing data for FAS dates back to 11/6/2008, and may be incomplete.
