FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.89	37.89	37.60	37.67	37.67	-0.53%	14,104
Jan 15, 2026	37.67	37.95	37.65	37.87	37.87	1.20%	22,823
Jan 14, 2026	37.25	37.43	37.12	37.42	37.42	0.27%	26,412
Jan 13, 2026	37.53	37.53	37.24	37.32	37.32	-1.19%	24,499
Jan 12, 2026	36.98	37.77	36.98	37.77	37.77	2.05%	27,323
Jan 9, 2026	36.99	37.19	36.80	37.01	37.01	0.35%	40,511
Jan 8, 2026	36.62	36.91	36.62	36.88	36.88	0.11%	82,515
Jan 7, 2026	36.89	36.89	36.67	36.84	36.84	-0.14%	130,296
Jan 6, 2026	36.63	36.91	36.61	36.89	36.89	0.68%	87,538
Jan 5, 2026	36.11	36.76	36.11	36.64	36.64	1.95%	20,265
Jan 2, 2026	36.02	36.02	35.74	35.94	35.94	0.56%	25,588
Dec 31, 2025	36.04	36.04	35.74	35.74	35.74	-0.80%	16,941
Dec 30, 2025	36.18	36.18	36.03	36.03	36.03	-0.28%	22,288
Dec 29, 2025	36.32	36.32	36.09	36.13	36.13	-0.85%	9,623
Dec 26, 2025	36.40	36.44	36.31	36.44	36.44	0.03%	20,946
Dec 24, 2025	36.36	36.44	36.33	36.43	36.43	0.22%	8,080
Dec 23, 2025	36.35	36.51	36.28	36.35	36.35	-0.27%	14,733
Dec 22, 2025	36.33	36.54	36.33	36.45	36.45	0.89%	10,457
Dec 19, 2025	36.78	36.78	36.07	36.13	36.13	0.42%	6,622
Dec 18, 2025	36.22	36.48	35.98	35.98	35.98	0.36%	121,915
Dec 17, 2025	36.37	36.37	35.77	35.85	35.85	-1.36%	24,198
Dec 16, 2025	36.47	36.47	36.16	36.35	36.25	-0.76%	12,550
Dec 15, 2025	36.82	36.82	36.63	36.63	36.53	-0.24%	6,415
Dec 12, 2025	37.33	37.33	36.67	36.71	36.62	-1.23%	15,574
Dec 11, 2025	36.54	37.21	36.54	37.17	37.07	1.84%	11,620
Dec 10, 2025	35.94	36.89	35.94	36.50	36.40	1.64%	10,449
Dec 9, 2025	35.82	36.01	35.82	35.91	35.82	0.53%	8,277
Dec 8, 2025	35.96	35.96	35.68	35.72	35.63	-0.11%	14,234
Dec 5, 2025	35.88	36.02	35.76	35.76	35.67	-0.36%	26,706
Dec 4, 2025	35.76	36.08	35.76	35.89	35.80	0.28%	15,255
Dec 3, 2025	35.60	35.79	35.60	35.79	35.70	0.54%	97,837
Dec 2, 2025	35.80	35.80	35.54	35.60	35.50	-0.27%	114,464
Dec 1, 2025	35.63	35.95	35.63	35.70	35.60	-0.71%	5,615
Nov 28, 2025	35.98	35.98	35.95	35.95	35.86	0.45%	1,270
Nov 26, 2025	35.68	35.97	35.66	35.79	35.70	1.07%	8,162
Nov 25, 2025	34.83	35.44	34.83	35.41	35.32	1.90%	12,595
Nov 24, 2025	34.17	34.80	34.17	34.75	34.66	2.12%	12,740
Nov 21, 2025	33.45	34.19	33.43	34.03	33.94	1.97%	18,686
Nov 20, 2025	34.68	34.75	33.37	33.37	33.28	-2.40%	123,761
Nov 19, 2025	34.30	34.38	34.03	34.19	34.10	-0.05%	22,313
Nov 18, 2025	33.76	34.25	33.76	34.21	34.12	0.73%	5,793
Nov 17, 2025	34.64	34.75	33.87	33.96	33.87	-1.89%	6,490
Nov 14, 2025	34.11	34.79	34.11	34.61	34.52	0.02%	14,172
Nov 13, 2025	35.35	35.35	34.60	34.61	34.51	-2.52%	10,385
Nov 12, 2025	35.48	35.56	35.44	35.50	35.41	0.83%	17,293
Nov 11, 2025	35.14	35.28	35.06	35.21	35.11	0.16%	17,394
Nov 10, 2025	35.04	35.25	34.83	35.15	35.06	1.74%	68,976
Nov 7, 2025	34.16	34.55	33.94	34.55	34.46	0.23%	6,644
Nov 6, 2025	34.95	34.95	34.47	34.47	34.38	-1.68%	12,656
Nov 5, 2025	34.51	35.18	34.51	35.06	34.97	1.89%	16,687