Want to see GB:FSTA full AI Analyst Report?
Fuller Smith & Turner (FSTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 808.00 | 824.00 | 802.00 | 810.00 | 810.00 | +0.25% | 118,304 | 3.13 |
| Oct 29, 2026 | 826.00 | 826.00 | 802.00 | 808.00 | 808.00 | -0.98% | 20,684 | 0.55 |
| Oct 28, 2026 | 810.00 | 822.00 | 788.00 | 816.00 | 816.00 | +2.77% | 23,207 | 0.60 |
| Oct 27, 2026 | 790.00 | 820.00 | 766.00 | 794.00 | 794.00 | +0.51% | 96,268 | 2.54 |
| Oct 26, 2026 | 810.00 | 810.00 | 772.00 | 790.00 | 790.00 | -1.50% | 57,733 | 1.49 |
| Oct 23, 2026 | 790.00 | 806.24 | 776.26 | 802.00 | 802.00 | +2.04% | 23,872 | 0.61 |
| Oct 22, 2026 | 780.00 | 802.00 | 772.00 | 786.00 | 786.00 | +0.51% | 31,986 | 0.83 |
| Oct 21, 2026 | 788.00 | 798.00 | 774.00 | 782.00 | 782.00 | -0.26% | 40,507 | 1.05 |
| Oct 20, 2026 | 786.00 | 790.00 | 767.22 | 784.00 | 784.00 | +1.55% | 36,419 | 0.95 |
| Oct 19, 2026 | 768.00 | 782.00 | 757.03 | 772.00 | 772.00 | +0.52% | 48,868 | 1.28 |
| Oct 16, 2026 | 768.00 | 780.00 | 762.18 | 768.00 | 768.00 | +0.00% | 45,493 | 1.21 |
| Oct 15, 2026 | 768.00 | 768.00 | 750.00 | 768.00 | 768.00 | +3.78% | 44,012 | 1.17 |
| Oct 14, 2026 | 728.00 | 754.00 | 728.00 | 740.00 | 740.00 | +1.65% | 30,153 | 0.80 |
| Oct 13, 2026 | 710.00 | 742.00 | 710.00 | 728.00 | 728.00 | +0.28% | 73,620 | 2.02 |
| Oct 12, 2026 | 710.00 | 726.00 | 700.00 | 726.00 | 726.00 | +1.40% | 11,765 | 0.32 |
| Oct 09, 2026 | 710.00 | 730.00 | 702.00 | 716.00 | 716.00 | +1.13% | 11,130 | 0.30 |
| Oct 08, 2026 | 696.00 | 712.00 | 696.00 | 708.00 | 708.00 | +0.85% | 28,695 | 0.77 |
| Oct 07, 2026 | 704.00 | 734.00 | 701.00 | 702.00 | 702.00 | -0.28% | 49,387 | 1.33 |
| Oct 06, 2026 | 736.00 | 736.00 | 696.00 | 704.00 | 704.00 | -0.85% | 51,341 | 1.39 |
| Oct 05, 2026 | 718.00 | 718.00 | 704.00 | 710.00 | 710.00 | +0.28% | 37,586 | 1.03 |
| Oct 02, 2026 | 704.00 | 724.00 | 704.00 | 708.00 | 708.00 | -0.28% | 76,590 | 2.15 |
| Oct 01, 2026 | 710.00 | 720.00 | 704.00 | 710.00 | 710.00 | -0.56% | 52,155 | 1.49 |
| Sep 30, 2026 | 710.00 | 735.77 | 710.00 | 714.00 | 714.00 | +1.71% | 111,392 | 3.26 |
| Sep 29, 2026 | 704.00 | 722.00 | 702.00 | 702.00 | 702.00 | -0.57% | 27,344 | 0.80 |
| Sep 28, 2026 | 696.00 | 716.00 | 690.00 | 706.00 | 706.00 | +1.15% | 19,644 | 0.57 |
| Sep 25, 2026 | 702.00 | 720.00 | 696.32 | 698.00 | 698.00 | +1.16% | 11,259 | 0.32 |
| Sep 24, 2026 | 700.00 | 718.00 | 690.00 | 690.00 | 690.00 | -1.15% | 10,297 | 0.29 |
| Sep 23, 2026 | 708.00 | 718.00 | 696.00 | 698.00 | 698.00 | +1.16% | 31,452 | 0.90 |
| Sep 22, 2026 | 700.00 | 700.00 | 684.00 | 690.00 | 690.00 | -0.29% | 27,323 | 0.79 |
| Sep 21, 2026 | 692.00 | 720.00 | 692.00 | 692.00 | 692.00 | +0.00% | 93,776 | 2.80 |
| Sep 18, 2026 | 700.00 | 720.00 | 684.00 | 692.00 | 692.00 | +1.17% | 14,420 | 0.43 |
| Sep 17, 2026 | 696.00 | 720.00 | 684.00 | 684.00 | 684.00 | -1.16% | 26,917 | 0.80 |
| Sep 16, 2026 | 704.00 | 704.00 | 692.00 | 692.00 | 692.00 | -0.86% | 28,565 | 0.85 |
| Sep 15, 2026 | 694.00 | 720.00 | 684.00 | 698.00 | 698.00 | +0.87% | 13,731 | 0.40 |
| Sep 14, 2026 | 722.00 | 722.00 | 684.00 | 692.00 | 692.00 | +0.00% | 10,742 | 0.31 |
| Sep 11, 2026 | 710.00 | 710.00 | 688.00 | 692.00 | 692.00 | -1.14% | 18,038 | 0.51 |
| Sep 10, 2026 | 730.00 | 730.00 | 690.00 | 700.00 | 700.00 | +0.00% | 36,444 | 1.02 |
| Sep 09, 2026 | 714.00 | 728.00 | 700.00 | 700.00 | 700.00 | -2.23% | 46,446 | 1.31 |
| Sep 08, 2026 | 730.00 | 730.00 | 710.00 | 716.00 | 716.00 | -0.56% | 67,501 | 1.91 |
| Sep 07, 2026 | 726.00 | 748.00 | 720.00 | 720.00 | 720.00 | -1.91% | 21,932 | 0.61 |
| Sep 04, 2026 | 728.00 | 748.00 | 725.00 | 734.00 | 734.00 | -0.54% | 134,298 | 3.82 |
| Sep 03, 2026 | 734.00 | 748.00 | 732.00 | 738.00 | 738.00 | +2.22% | 13,964 | 0.39 |
| Sep 02, 2026 | 780.00 | 780.00 | 720.00 | 722.00 | 722.00 | -3.73% | 32,594 | 0.91 |
| Sep 01, 2026 | 750.00 | 764.00 | 742.00 | 750.00 | 750.00 | -0.27% | 21,101 | 0.59 |
| Aug 31, 2026 | 752.00 | 754.00 | 750.00 | 752.00 | 752.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 748.00 | 764.00 | 747.00 | 752.00 | 752.00 | -0.27% | 63,312 | 1.81 |
| Aug 27, 2026 | 746.00 | 774.00 | 746.00 | 754.00 | 754.00 | +0.00% | 8,089 | 0.23 |
| Aug 26, 2026 | 740.00 | 762.00 | 740.00 | 754.00 | 754.00 | +0.53% | 18,974 | 0.53 |
| Aug 25, 2026 | 736.00 | 766.00 | 736.00 | 750.00 | 750.00 | +1.08% | 23,783 | 0.66 |
| Aug 24, 2026 | 724.00 | 762.00 | 724.00 | 742.00 | 742.00 | -1.33% | 33,650 | 0.95 |