FAS has returned 3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2025 | $169.00 | $169.50 | $154.42 | $156.45 | 1,258,200 |
October 15 2025 | $173.61 | $175.73 | $166.98 | $170.68 | 799,500 |
October 14 2025 | $162.62 | $174.66 | $161.36 | $170.81 | 1,035,400 |
October 13 2025 | $164.49 | $166.75 | $162.56 | $165.58 | 759,037 |
October 10 2025 | $173.47 | $175.41 | $160.82 | $160.99 | 1,408,500 |
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 |
September 30 2025 | $179.83 | $181.69 | $173.73 | $177.90 | 592,400 |
September 29 2025 | $180.00 | $180.92 | $177.00 | $180.55 | 285,500 |
September 26 2025 | $176.67 | $180.50 | $176.16 | $178.14 | 344,100 |
September 25 2025 | $174.40 | $176.83 | $172.40 | $174.52 | 330,000 |
September 24 2025 | $178.10 | $179.35 | $174.89 | $176.03 | 295,100 |
September 23 2025 | $179.60 | $184.75 | $176.21 | $177.27 | 408,000 |
September 22 2025 | $177.14 | $180.41 | $176.23 | $179.91 | 307,200 |
September 19 2025 | $180.88 | $182.13 | $177.37 | $180.34 | 507,730 |
September 18 2025 | $179.29 | $183.28 | $178.26 | $179.54 | 478,016 |
September 17 2025 | $174.95 | $181.59 | $174.94 | $179.23 | 856,505 |
September 16 2025 | $175.28 | $175.28 | $171.36 | $174.23 | 479,450 |
September 15 2025 | $177.48 | $179.42 | $174.81 | $175.62 | 289,337 |
September 12 2025 | $178.13 | $179.33 | $175.82 | $176.68 | 444,150 |
