FAS has returned -8.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 10 2026 | $155.49 | $160.34 | $150.46 | $154.19 | 684,637 |
February 09 2026 | $159.00 | $161.66 | $157.33 | $157.59 | 415,400 |
February 06 2026 | $156.81 | $161.21 | $156.74 | $160.34 | 709,400 |
February 05 2026 | $158.18 | $159.19 | $151.40 | $152.28 | 792,200 |
February 04 2026 | $154.62 | $160.17 | $153.53 | $158.04 | 794,300 |
February 03 2026 | $156.74 | $160.18 | $151.41 | $154.65 | 899,900 |
February 02 2026 | $154.25 | $159.50 | $152.00 | $158.74 | 592,400 |
January 30 2026 | $153.52 | $155.88 | $150.45 | $154.04 | 649,400 |
January 29 2026 | $152.63 | $155.76 | $150.34 | $154.88 | 735,700 |
January 28 2026 | $149.67 | $152.20 | $148.46 | $150.35 | 669,700 |
January 27 2026 | $153.53 | $153.99 | $149.20 | $150.59 | 711,200 |
January 26 2026 | $151.46 | $155.28 | $151.34 | $154.03 | 462,900 |
January 23 2026 | $155.01 | $155.30 | $149.61 | $151.23 | 898,600 |
January 22 2026 | $156.75 | $159.97 | $156.47 | $157.85 | 650,500 |
January 21 2026 | $154.43 | $158.00 | $153.00 | $154.75 | 974,000 |
January 20 2026 | $156.83 | $160.90 | $151.86 | $152.69 | 1,099,100 |
January 16 2026 | $163.57 | $166.80 | $162.51 | $163.89 | 564,700 |
January 15 2026 | $161.99 | $166.43 | $161.99 | $163.38 | 939,300 |
January 14 2026 | $160.82 | $162.00 | $157.46 | $162.00 | 1,093,800 |
January 13 2026 | $171.04 | $171.45 | $161.64 | $162.60 | 1,440,600 |
January 12 2026 | $170.00 | $172.96 | $168.00 | $172.26 | 929,700 |
January 09 2026 | $178.90 | $180.58 | $176.48 | $176.48 | 358,700 |
January 08 2026 | $174.03 | $181.50 | $173.66 | $178.50 | 527,100 |
January 07 2026 | $182.38 | $182.57 | $174.87 | $175.53 | 764,100 |
January 06 2026 | $179.41 | $184.40 | $179.37 | $183.46 | 476,200 |
