The highest closing price for FAS last month was $161.59, on April 2. It was down 11.1% for the month. The latest price is $156.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $133.99 | $140.51 | $128.50 | $138.78 | 932,400 |
April 29 2025 | $134.37 | $139.00 | $132.56 | $138.32 | 518,800 |
April 28 2025 | $134.72 | $137.65 | $131.50 | $134.59 | 536,300 |
April 25 2025 | $133.16 | $134.88 | $130.48 | $133.35 | 503,800 |
April 24 2025 | $129.57 | $135.78 | $128.00 | $135.22 | 556,200 |
April 23 2025 | $133.29 | $138.95 | $129.44 | $130.76 | 1,341,300 |
April 22 2025 | $120.10 | $127.22 | $119.08 | $126.24 | 823,300 |
April 21 2025 | $121.00 | $121.99 | $111.00 | $115.11 | 810,700 |
April 17 2025 | $121.97 | $127.37 | $121.20 | $123.10 | 789,700 |
April 16 2025 | $127.27 | $128.70 | $119.38 | $122.08 | 780,800 |
April 15 2025 | $129.57 | $133.30 | $127.99 | $128.19 | 626,500 |
April 14 2025 | $129.08 | $130.87 | $125.20 | $127.32 | 781,600 |
April 11 2025 | $115.48 | $125.78 | $113.55 | $123.28 | 1,401,100 |
April 10 2025 | $122.95 | $123.19 | $106.71 | $117.87 | 1,802,300 |
April 09 2025 | $100.56 | $131.45 | $98.82 | $128.86 | 3,267,800 |
April 08 2025 | $118.63 | $121.50 | $100.11 | $105.31 | 2,056,900 |
April 07 2025 | $96.16 | $117.55 | $92.66 | $106.73 | 2,590,800 |
April 04 2025 | $123.65 | $126.13 | $106.35 | $107.45 | 3,189,500 |
April 03 2025 | $142.90 | $146.77 | $136.73 | $137.28 | 1,317,000 |
April 02 2025 | $153.89 | $162.88 | $153.19 | $161.59 | 671,500 |
April 01 2025 | $156.18 | $159.50 | $152.16 | $157.43 | 1,064,300 |
Daily pricing data for FAS dates back to 11/6/2008, and may be incomplete.
