Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:37:39 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
FSTR
23.60
24.46
23.60
24.10
0.60
32,287
726
9.70
29.00
2024-05-02
Q
FSTR
23.50
23.755
22.93
23.50
0.10
69,751
1,079
9.44
37.70
2024-05-01
Q
FSTR
23.18
23.60
23.16
23.40
0.15
34,154
774
9.37
29.00
2024-04-30
Q
FSTR
24.13
24.20
23.10
23.25
-0.96
43,861
625
9.31
29.00
2024-04-29
Q
FSTR
24.61
24.685
23.53
24.21
-0.25
56,550
742
9.68
25.93
2024-04-26
Q
FSTR
24.72
25.00
24.15
24.46
-0.21
81,248
935
22.94
29.00
2024-04-25
Q
FSTR
24.24
24.67
24.21
24.67
0.16
26,578
482
9.86
26.00
2024-04-24
Q
FSTR
23.82
24.51
23.62
24.51
0.41
57,620
1,142
9.79
26.00
2024-04-23
Q
FSTR
23.96
24.58
23.94
24.10
-0.25
55,322
840
22.70
38.52
2024-04-22
Q
FSTR
24.14
24.90
23.93
24.35
0.20
43,327
815
9.95
29.00
2024-04-19
Q
FSTR
24.09
24.49
24.09
24.15
-0.22
34,818
607
11.00
38.77
2024-04-18
Q
FSTR
25.00
25.00
24.31
24.37
-0.42
30,945
564
9.77
29.00
2024-04-17
Q
FSTR
24.77
25.14
24.59
24.79
-0.07
23,758
659
9.91
29.00
2024-04-16
Q
FSTR
25.15
25.15
24.85
24.86
-0.52
28,590
655
10.01
29.00
2024-04-15
Q
FSTR
25.43
26.157
24.97
25.28
-0.33
46,780
732
10.16
29.00
2024-04-12
Q
FSTR
25.72
26.67
25.30
25.61
-0.555
28,225
834
22.26
29.00
2024-04-11
Q
FSTR
26.475
26.575
26.14
26.165
-0.235
50,313
969
10.50
35.50
2024-04-10
Q
FSTR
26.45
27.05
25.86
26.40
-0.35
36,620
690
10.52
35.50
2024-04-09
Q
FSTR
27.315
27.315
26.63
26.75
-0.61
43,616
758
10.71
35.50
2024-04-08
Q
FSTR
27.07
27.495
26.76
27.36
0.19
46,090
1,254
27.05
35.50
2024-04-05
Q
FSTR
26.62
27.305
26.45
27.17
0.52
43,864
623
21.28
35.50
2024-04-04
Q
FSTR
27.30
27.30
26.50
26.65
-0.40
17,815
411
26.12
42.59
2024-04-03
Q
FSTR
26.68
27.73
26.68
27.05
0.26
40,295
612
26.51
43.43
2024-04-02
Q
FSTR
26.95
27.05
26.46
26.79
-0.17
43,759
445
10.73
27.33
2024-04-01
Q
FSTR
27.07
27.36
26.49
26.96
-0.35
42,064
630
26.42
27.50
2024-03-29
Q
FSTR
27.26
27.9299
26.885
27.31
0.20
0
0
21.60
29.00
2024-03-28
Q
FSTR
27.26
27.9299
26.885
27.31
0.20
35,853
460
21.60
29.00
2024-03-27
Q
FSTR
27.01
27.34
26.93
27.11
0.10
36,476
792
26.75
29.00
2024-03-26
Q
FSTR
26.2354
27.04
26.07
27.01
1.35
41,367
747
26.74
29.00
2024-03-25
Q
FSTR
26.43
26.66
25.46
25.66
-0.51
73,552
1,117
22.00
35.00
2024-03-22
Q
FSTR
25.54
26.29
25.52
26.17
0.67
55,724
683
25.84
29.00
2024-03-21
Q
FSTR
25.10
25.64
24.635
25.50
0.40
52,068
747
25.52
29.00
2024-03-20
Q
FSTR
24.765
25.20
24.765
25.10
0.23
42,493
713
22.00
40.15
2024-03-19
Q
FSTR
23.82
24.915
23.81
24.87
0.94
48,953
767
22.00
29.00
2024-03-18
Q
FSTR
23.69
24.427
23.69
23.93
0.15
48,048
597
9.65
24.66
2024-03-15
Q
FSTR
23.70
24.42
23.455
23.78
0.08
78,965
666
23.48
29.00
2024-03-14
Q
FSTR
24.135
24.135
23.26
23.70
0.49
53,085
1,072
21.54
29.00
2024-03-13
Q
FSTR
22.75
23.21
22.455
23.21
0.90
47,116
876
22.00
23.66
2024-03-12
Q
FSTR
22.25
22.515
22.08
22.31
-0.14
39,636
644
22.00
24.66
2024-03-11
Q
FSTR
23.02
23.02
22.18
22.45
-0.84
50,671
1,001
22.00
24.66
2024-03-08
Q
FSTR
23.515
24.74
23.27
23.29
0.20
60,031
862
9.35
29.00
2024-03-07
Q
FSTR
22.35
23.25
22.35
23.09
0.54
43,538
705
9.25
23.37
2024-03-06
Q
FSTR
21.50
22.74
21.21
22.55
0.22
41,418
813
8.96
23.37
2024-03-05
Q
FSTR
23.95
23.95
22.33
22.33
-1.93
66,118
780
9.01
23.87
2024-03-04
Q
FSTR
23.55
24.55
23.55
24.26
0.48
45,642
834
9.61
29.00
2024-03-01
Q
FSTR
23.91
24.211
23.65
23.78
0.05
47,179
663
9.55
38.15
2024-02-29
Q
FSTR
23.655
23.73
23.14
23.73
0.12
30,226
449
9.46
23.99
2024-02-28
Q
FSTR
23.31
23.86
23.31
23.61
0.03
26,583
459
16.72
23.96
2024-02-27
Q
FSTR
23.31
23.81
23.31
23.58
0.18
25,037
630
9.45
23.99
2024-02-26
Q
FSTR
21.91
23.50
21.91
23.40
0.44
40,261
561
9.38
23.96
2024-02-23
Q
FSTR
23.21
23.50
22.78
22.96
-0.51
48,082
468
9.18
23.99
2024-02-22
Q
FSTR
23.59
23.69
23.2443
23.47
-0.22
31,409
574
20.20
24.35
2024-02-21
Q
FSTR
23.54
23.765
22.08
23.69
-0.04
39,339
547
9.59
29.00
2024-02-20
Q
FSTR
24.00
24.33
23.73
23.73
-0.27
26,301
482
9.60
24.35
2024-02-19
Q
FSTR
23.80
24.59
23.80
24.00
0.06
0
0
9.61
29.00
2024-02-16
Q
FSTR
23.80
24.59
23.80
24.00
0.06
57,459
653
9.61
29.00
2024-02-15
Q
FSTR
24.21
24.21
23.90
23.94
-0.06
32,300
551
11.47
29.00
2024-02-14
Q
FSTR
23.80
24.01
23.80
24.00
0.24
24,029
640
9.59
29.00
2024-02-13
Q
FSTR
23.31
23.82
23.23
23.76
-0.06
32,069
561
19.80
29.00
2024-02-12
Q
FSTR
23.58
23.97
22.84
23.82
0.11
29,631
628
19.80
29.00
2024-02-09
Q
FSTR
23.615
24.16
23.615
23.71
-0.11
24,806
615
9.50
29.00
2024-02-08
Q
FSTR
23.33
23.83
23.09
23.82
0.40
24,311
712
9.53
29.00
2024-02-07
Q
FSTR
23.78
24.225
23.42
23.42
-0.45
34,452
662
9.44
29.00
2024-02-06
Q
FSTR
23.66
24.03
23.295
23.87
0.15
39,904
731
9.49
24.00
2024-02-05
Q
FSTR
22.92
24.02
22.92
23.72
0.49
31,051
726
9.52
29.00