FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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