FAS has returned 5.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 03 2026 | $177.94 | $179.29 | $174.55 | $177.74 | 409,026 |
July 31 2026 | $173.12 | $175.54 | $171.62 | $174.02 | 332,400 |
July 30 2026 | $173.21 | $174.98 | $167.19 | $174.47 | 397,300 |
July 29 2026 | $176.40 | $179.07 | $170.89 | $171.75 | 465,100 |
July 28 2026 | $176.18 | $180.28 | $174.50 | $180.06 | 641,700 |
July 27 2026 | $172.65 | $176.00 | $171.21 | $173.80 | 416,500 |
July 24 2026 | $164.63 | $169.17 | $163.44 | $168.74 | 329,800 |
July 23 2026 | $163.27 | $164.74 | $161.38 | $164.63 | 292,000 |
July 22 2026 | $167.55 | $168.54 | $165.39 | $166.59 | 385,000 |
July 21 2026 | $166.40 | $169.14 | $163.74 | $167.23 | 332,633 |
July 20 2026 | $168.83 | $169.60 | $165.32 | $166.67 | 393,468 |
July 17 2026 | $170.33 | $174.79 | $167.51 | $168.42 | 553,000 |
July 16 2026 | $172.97 | $174.11 | $169.95 | $173.12 | 390,900 |
July 15 2026 | $169.79 | $173.87 | $168.03 | $171.61 | 677,900 |
July 14 2026 | $163.25 | $173.70 | $163.12 | $168.20 | 918,200 |
July 13 2026 | $166.02 | $168.00 | $163.20 | $167.01 | 549,400 |
July 10 2026 | $166.05 | $166.88 | $161.02 | $163.97 | 381,500 |
July 09 2026 | $158.59 | $163.99 | $157.96 | $162.79 | 409,200 |
July 08 2026 | $165.10 | $165.10 | $157.72 | $157.97 | 520,100 |
July 07 2026 | $169.75 | $172.45 | $167.30 | $167.54 | 669,300 |
July 06 2026 | $165.00 | $168.65 | $163.59 | $168.58 | 597,300 |
July 02 2026 | $160.69 | $164.09 | $158.65 | $163.85 | 710,800 |
July 01 2026 | $148.55 | $159.31 | $148.50 | $157.03 | 704,900 |
June 30 2026 | $147.94 | $149.17 | $145.50 | $147.18 | 370,800 |
June 29 2026 | $147.76 | $150.77 | $147.76 | $148.12 | 341,800 |