FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	34.60	34.77	34.41	34.84	-	0.48%	3,151
Oct 31, 2025	34.66	34.75	34.48	34.67	34.67	0.50%	5,551
Oct 30, 2025	34.83	34.83	34.50	34.50	34.50	-1.10%	5,806
Oct 29, 2025	35.11	35.29	34.88	34.89	34.89	-0.46%	6,529
Oct 28, 2025	35.02	35.14	35.02	35.05	35.05	-0.64%	10,835
Oct 27, 2025	35.46	35.46	35.20	35.27	35.27	0.19%	7,640
Oct 24, 2025	35.34	35.42	35.21	35.21	35.21	0.79%	31,101
Oct 23, 2025	34.45	35.00	34.45	34.93	34.93	1.83%	22,188
Oct 22, 2025	34.61	34.62	34.03	34.30	34.30	-0.84%	12,061
Oct 21, 2025	34.50	34.70	34.46	34.59	34.59	-0.45%	21,288
Oct 20, 2025	34.43	34.77	34.43	34.75	34.75	1.75%	14,507
Oct 17, 2025	34.24	34.31	34.12	34.15	34.15	-0.55%	11,100
Oct 16, 2025	34.75	34.77	34.24	34.34	34.34	-1.04%	17,524
Oct 15, 2025	34.77	34.89	34.56	34.70	34.70	0.86%	6,979
Oct 14, 2025	33.62	34.53	33.62	34.41	34.41	1.04%	3,797
Oct 13, 2025	33.97	34.06	33.81	34.05	34.05	2.06%	7,811
Oct 10, 2025	34.47	34.47	33.36	33.36	33.36	-3.01%	5,165
Oct 9, 2025	34.80	34.80	34.37	34.40	34.40	-0.98%	9,299
Oct 8, 2025	34.46	34.74	34.46	34.74	34.74	0.89%	1,821
Oct 7, 2025	34.74	34.74	34.33	34.43	34.43	-0.88%	4,996
Oct 6, 2025	35.01	35.01	34.74	34.74	34.74	0.21%	6,866
Oct 3, 2025	34.89	34.97	34.67	34.67	34.67	-0.33%	4,408
Oct 2, 2025	34.96	34.96	34.62	34.78	34.78	-0.20%	12,282
Oct 1, 2025	34.82	34.92	34.77	34.85	34.85	-0.20%	40,283
Sep 30, 2025	35.06	35.06	34.72	34.92	34.92	-0.02%	6,913
Sep 29, 2025	35.18	35.18	34.83	34.93	34.93	0.10%	6,401
Sep 26, 2025	34.66	34.89	34.66	34.89	34.89	0.81%	5,757
Sep 25, 2025	34.45	34.61	34.36	34.61	34.55	-0.40%	16,603
Sep 24, 2025	35.03	35.03	34.75	34.75	34.69	-0.97%	10,900
Sep 23, 2025	35.35	35.43	34.98	35.09	35.03	-0.05%	25,677
Sep 22, 2025	34.72	35.11	34.72	35.11	35.04	0.85%	5,817
Sep 19, 2025	35.16	35.16	34.78	34.81	34.75	-1.00%	16,317
Sep 18, 2025	34.82	35.19	34.82	35.16	35.10	1.51%	5,520
Sep 17, 2025	34.68	34.85	34.64	34.64	34.58	0.29%	5,138
Sep 16, 2025	34.69	34.79	34.49	34.54	34.48	-0.44%	23,531
Sep 15, 2025	34.75	34.82	34.69	34.69	34.63	0.01%	11,463
Sep 12, 2025	34.86	34.86	34.66	34.69	34.63	-0.63%	6,106
Sep 11, 2025	34.42	34.91	34.42	34.91	34.85	1.86%	21,435
Sep 10, 2025	34.33	34.49	34.21	34.27	34.21	0.03%	7,616
Sep 9, 2025	34.24	34.26	34.12	34.26	34.20	0.15%	5,604
Sep 8, 2025	34.31	34.31	34.09	34.21	34.15	0.03%	16,992
Sep 5, 2025	34.53	34.53	33.91	34.20	34.14	-0.17%	21,734
Sep 4, 2025	33.94	34.26	33.94	34.26	34.20	1.21%	5,314
Sep 3, 2025	33.88	33.92	33.73	33.85	33.79	-0.09%	11,195
Sep 2, 2025	33.60	33.88	33.60	33.88	33.82	-0.28%	7,031
Aug 29, 2025	34.22	34.22	33.92	33.98	33.92	-0.66%	8,284
Aug 28, 2025	34.15	34.22	34.12	34.20	34.14	0.15%	3,807
Aug 27, 2025	33.89	34.17	33.89	34.15	34.09	0.44%	9,735
Aug 26, 2025	33.93	34.00	33.91	34.00	33.94	0.83%	8,646
Aug 25, 2025	33.82	33.94	33.72	33.72	33.66	-0.30%	5,181