FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.88	37.62	36.36	37.58	37.58	0.48%	51,331
Mar 6, 2026	37.37	37.68	37.00	37.40	37.40	-1.68%	115,635
Mar 5, 2026	38.56	38.61	37.83	38.04	38.04	-2.21%	53,256
Mar 4, 2026	38.77	39.00	38.57	38.90	38.90	0.88%	26,763
Mar 3, 2026	38.50	38.69	37.74	38.56	38.56	-2.36%	18,432
Mar 2, 2026	38.75	39.55	38.75	39.49	39.49	0.66%	17,686
Feb 27, 2026	39.15	39.25	38.98	39.23	39.23	-0.62%	18,877
Feb 26, 2026	39.49	39.53	39.08	39.48	39.48	0.37%	22,009
Feb 25, 2026	39.15	39.38	38.97	39.33	39.33	0.74%	22,972
Feb 24, 2026	38.57	39.07	38.57	39.04	39.04	1.11%	37,496
Feb 23, 2026	38.99	39.03	38.40	38.61	38.61	-1.30%	17,473
Feb 20, 2026	38.63	39.13	38.63	39.12	39.12	0.88%	21,816
Feb 19, 2026	38.54	38.78	38.49	38.78	38.78	-0.13%	60,161
Feb 18, 2026	38.78	39.09	38.66	38.83	38.83	0.47%	33,593
Feb 17, 2026	38.64	38.84	38.36	38.65	38.65	-0.21%	36,707
Feb 13, 2026	38.28	38.83	38.15	38.73	38.73	1.36%	25,969
Feb 12, 2026	39.02	39.22	38.01	38.21	38.21	-1.52%	26,011
Feb 11, 2026	39.10	39.15	38.48	38.80	38.80	-0.13%	11,742
Feb 10, 2026	38.92	38.99	38.76	38.85	38.85	-0.41%	66,234
Feb 9, 2026	38.84	39.14	38.76	39.01	39.01	0.28%	89,003
Feb 6, 2026	38.46	38.90	38.39	38.90	38.90	3.35%	16,725
Feb 5, 2026	37.70	37.90	37.55	37.64	37.64	-0.69%	67,909
Feb 4, 2026	38.20	38.20	37.56	37.90	37.90	-0.21%	32,554
Feb 3, 2026	38.22	39.76	37.60	37.98	37.98	-	177,032
Feb 2, 2026	37.35	38.06	37.35	37.98	37.98	1.33%	34,638
Jan 30, 2026	37.55	37.78	37.28	37.48	37.48	-2.32%	38,922
Jan 29, 2026	38.68	38.68	37.59	38.37	38.37	0.81%	27,259
Jan 28, 2026	38.34	38.37	38.01	38.06	38.06	-0.39%	31,526
Jan 27, 2026	38.24	38.24	37.99	38.21	38.21	0.05%	26,560
Jan 26, 2026	38.27	38.49	38.17	38.19	38.19	0.05%	24,646
Jan 23, 2026	38.43	38.43	38.02	38.17	38.17	-0.98%	18,227
Jan 22, 2026	38.46	38.69	38.46	38.55	38.55	0.89%	13,374
Jan 21, 2026	37.73	38.29	37.70	38.21	38.21	1.84%	48,022
Jan 20, 2026	37.33	37.75	37.33	37.52	37.52	-0.40%	22,715
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