FAST Stock Prices

Data as of Nov 9, 2026

Last

54.57

Change

+1.58

Open

53.68

Previous

52.99

High

54.99

Low

53.30

Bid

-

Ask

-

Volume

7,494,374

Trades

-

Dividend

0.32

Yield

2.65%

Ex-Div

Oct 24, 2017

Split Date

May 23, 2011

Impl Vol

24.9%

Hist Vol

24.2%

Opt Volume

4,196

Open Int

88,694

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	53.68	54.99	53.30	54.57	+1.58	7,494,374	4,196	0.249	0.242
Nov 6, 2026	52.29	53.17	51.94	52.99	+0.09	7,056,222	2,645	0.283	0.241
Nov 5, 2026	53.96	54.96	52.61	52.90	-0.31	11,937,755	1,981	0.285	0.242
Nov 4, 2026	53.50	53.86	51.98	53.21	+0.88	10,846,442	2,790	0.279	0.242
Nov 3, 2026	52.52	52.69	52.01	52.33	-0.22	4,889,968	3,508	0.292	0.241
Nov 2, 2026	52.68	53.30	52.43	52.55	+0.64	6,239,983	2,665	0.287	0.241
Oct 30, 2026	53.06	53.30	51.86	51.91	-0.64	11,084,370	3,308	0.293	0.241
Oct 29, 2026	51.80	52.69	51.71	52.55	+1.10	6,305,509	5,032	0.294	0.241
Oct 28, 2026	51.49	51.55	50.76	51.45	-0.10	5,556,239	1,337	0.257	0.241
Oct 27, 2026	52.45	52.70	51.23	51.55	-0.92	5,926,691	1,675	0.257	0.242
Oct 26, 2026	52.07	52.66	52.05	52.47	+0.56	5,049,539	3,663	0.255	0.241
Oct 23, 2026	52.71	52.91	51.86	51.91	-0.82	5,662,049	2,719	0.270	0.241
Oct 22, 2026	52.35	52.78	50.95	52.73	+0.24	10,000,578	2,268	0.247	0.241
Oct 21, 2026	51.89	52.87	51.49	52.49	+0.84	6,322,009	4,265	0.238	0.241
Oct 20, 2026	51.08	51.94	51.08	51.65	+0.63	8,765,053	1,619	0.243	0.241
Oct 19, 2026	51.37	51.60	50.73	51.02	+0.00	6,446,879	6,128	0.229	0.241
Oct 16, 2026	50.77	51.19	50.38	51.02	+0.64	10,430,228	7,815	0.216	0.241
Oct 15, 2026	52.19	52.82	49.79	50.38	-1.62	12,904,473	12,798	0.234	0.241
Oct 14, 2026	47.51	52.43	47.30	52.00	+0.57	24,149,900	20,225	0.278	0.239
Oct 13, 2026	52.00	52.00	50.68	51.43	-0.06	10,049,325	13,483	0.308	0.239
Oct 12, 2026	51.00	51.83	50.85	51.49	+0.74	6,125,646	9,183	0.504	0.252
Oct 9, 2026	50.49	50.92	50.12	50.75	+0.26	5,222,245	1,584	0.399	0.253
Oct 8, 2026	49.74	50.82	49.54	50.49	+0.66	6,750,570	1,031	0.451	0.253
Oct 7, 2026	50.49	50.80	49.77	49.83	-0.98	6,589,030	2,751	0.333	0.253
Oct 6, 2026	50.63	51.39	50.53	50.81	+0.12	4,705,557	2,701	0.462	0.252
Oct 5, 2026	50.62	50.99	49.99	50.69	-0.06	5,389,245	1,693	0.405	0.252
Oct 2, 2026	50.60	51.04	50.43	50.75	+0.00	7,113,440	1,134	0.383	0.252
Oct 1, 2026	49.42	50.27	49.11	50.23	+0.70	6,197,583	1,655	0.436	0.252
Sep 30, 2026	50.34	50.37	49.53	49.53	-0.43	7,153,990	2,293	0.402	0.253
Sep 29, 2026	50.37	50.73	49.86	49.96	-0.53	6,711,992	1,591	0.331	0.253
Sep 28, 2026	50.17	50.81	50.04	50.49	+0.06	6,528,040	1,060	0.343	0.253
Sep 25, 2026	50.53	51.05	50.26	50.43	-0.30	6,674,987	608	0.298	0.254
Sep 24, 2026	50.90	51.41	50.35	50.73	-0.26	10,155,641	2,482	0.333	0.254
Sep 23, 2026	50.12	51.04	49.94	50.99	+0.91	7,876,105	1,529	0.337	0.254
Sep 22, 2026	49.76	50.20	49.57	50.08	+0.43	6,403,775	5,798	0.334	0.254
Sep 21, 2026	48.94	49.70	48.53	49.65	+0.64	4,320,833	1,940	0.330	0.254
Sep 18, 2026	49.06	49.29	48.57	49.01	-0.17	11,403,220	6,703	0.313	0.254
Sep 17, 2026	49.48	49.58	48.63	49.18	+0.15	4,887,444	2,738	0.333	0.254
Sep 16, 2026	49.60	49.78	48.73	49.03	-0.38	5,971,774	4,342	0.340	0.254
Sep 15, 2026	49.43	49.69	48.71	49.41	-0.03	5,162,048	525	0.332	0.254
Sep 14, 2026	49.02	49.68	48.63	49.44	+0.10	6,723,607	10,034	0.395	0.254
Sep 11, 2026	49.61	49.91	49.01	49.34	+0.33	4,350,603	1,737	0.287	0.254
Sep 10, 2026	48.32	49.14	48.06	49.01	+0.22	7,212,341	2,164	0.313	0.254
Sep 9, 2026	49.36	49.53	48.60	48.79	-0.59	5,826,683	3,513	0.295	0.254
Sep 8, 2026	49.46	49.65	49.21	49.38	+0.00	5,072,454	5,038	0.321	0.254
Sep 4, 2026	48.70	50.42	48.70	49.60	+0.37	6,310,677	4,539	0.268	0.258
Sep 3, 2026	48.20	49.29	47.83	49.23	+1.30	6,302,593	5,824	0.267	0.258
Sep 2, 2026	48.63	48.69	47.65	47.93	-0.82	7,237,942	5,123	0.232	0.257
Sep 1, 2026	49.12	49.24	48.53	48.75	-0.56	5,518,445	2,496	0.266	0.256
Aug 31, 2026	49.59	49.79	49.13	49.31	-0.47	7,244,110	2,654	0.273	0.256
Aug 28, 2026	51.50	51.52	49.73	49.78	-1.35	5,999,143	9,934	0.282	0.256
Aug 27, 2026	50.75	51.32	50.54	51.14	-0.02	5,514,109	453	0.249	0.255
Aug 26, 2026	50.71	51.31	50.44	51.15	+0.84	3,571,862	729	0.242	0.255
Aug 25, 2026	51.31	51.36	50.22	50.31	-0.97	4,357,401	1,334	0.256	0.255
Aug 24, 2026	51.46	52.15	51.24	51.28	+0.02	5,353,084	1,300	0.262	0.254
Aug 21, 2026	50.85	51.46	50.62	51.26	+0.60	4,658,110	4,265	0.263	0.255
Aug 20, 2026	51.30	51.36	50.38	50.66	-0.78	4,905,172	2,646	0.278	0.255
Aug 19, 2026	51.38	52.05	51.23	51.44	+0.17	6,186,612	2,641	0.253	0.255
Aug 18, 2026	51.72	51.78	51.23	51.27	+0.04	5,706,902	7,697	0.265	0.255
Aug 17, 2026	50.93	51.54	50.71	51.23	+0.21	7,128,490	1,069	0.240	0.255
Aug 14, 2026	51.39	51.52	50.70	51.02	-0.32	5,041,570	714	0.275	0.255
Aug 13, 2026	52.38	52.59	51.21	51.34	-0.88	7,368,989	1,146	0.262	0.255
Aug 12, 2026	52.48	52.82	51.76	52.22	-0.16	6,306,957	3,243	0.284	0.255
Aug 11, 2026	52.15	52.92	52.11	52.38	+0.23	9,069,979	6,210	0.347	0.255
Aug 10, 2026	51.70	52.23	51.28	52.15	+0.31	6,638,579	5,774	0.290	0.255

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 24, 2017	Nov 22, 2017	0.32	1.28	2.65%
Jul 24, 2017	Aug 23, 2017	0.32	1.28	2.97%
Apr 24, 2017	May 24, 2017	0.32	1.28	2.80%
Oct 21, 2016	Nov 22, 2016	0.30	1.20	2.49%
Jul 22, 2016	Aug 23, 2016	0.30	1.20	2.49%
Apr 22, 2016	May 24, 2016	0.30	1.20	2.49%
Jan 27, 2016	Feb 26, 2016	0.30	1.20	2.49%
Oct 23, 2015	Nov 24, 2015	0.28	1.12	2.49%
Jul 24, 2015	Aug 25, 2015	0.28	1.12	2.49%
Apr 24, 2015	May 26, 2015	0.28	1.12	2.49%
Jan 28, 2015	Feb 17, 2015	0.28	1.12	2.25%
Oct 22, 2014	Nov 21, 2014	0.25	1.00	2.41%

Split History

Split Date	Factor	Announced
May 23, 2011	0.500	Apr 19, 2011
Nov 14, 2005	0.500	Oct 11, 2005
Nov 10, 2005	0.500	-
May 13, 2002	0.500	Apr 15, 2002