FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.13	40.72	40.04	40.39	40.39	1.74%	19,723
Apr 16, 2026	39.67	39.72	39.52	39.70	39.70	0.74%	30,585
Apr 15, 2026	39.54	39.62	39.31	39.41	39.41	-0.25%	28,345
Apr 14, 2026	39.48	39.65	39.30	39.51	39.51	0.61%	20,126
Apr 13, 2026	38.68	39.27	38.68	39.27	39.27	1.13%	64,827
Apr 10, 2026	38.91	38.93	38.76	38.83	38.83	-0.41%	14,978
Apr 9, 2026	38.60	39.12	38.60	38.99	38.99	0.70%	13,345
Apr 8, 2026	38.61	38.79	38.52	38.72	38.72	3.23%	40,366
Apr 7, 2026	37.43	37.51	37.33	37.51	37.51	-0.08%	11,679
Apr 6, 2026	37.50	37.58	37.37	37.54	37.54	0.35%	44,100
Apr 2, 2026	36.66	37.43	36.65	37.41	37.41	0.46%	34,753
Apr 1, 2026	37.22	37.60	37.18	37.24	37.24	0.81%	95,999
Mar 31, 2026	36.55	37.07	36.45	36.94	36.94	2.61%	16,328
Mar 30, 2026	36.70	36.70	35.88	36.00	36.00	-0.88%	79,288
Mar 27, 2026	36.61	36.69	36.22	36.32	36.32	-1.53%	19,367
Mar 26, 2026	37.35	37.44	36.88	36.89	36.79	-1.51%	12,759
Mar 25, 2026	37.53	37.57	37.30	37.45	37.36	0.78%	5,757
Mar 24, 2026	36.47	37.33	36.47	37.16	37.07	0.95%	28,337
Mar 23, 2026	36.58	37.19	36.58	36.81	36.72	3.05%	12,571
Mar 20, 2026	36.84	36.84	35.66	35.72	35.63	-2.91%	73,704
Mar 19, 2026	36.23	37.09	36.23	36.79	36.70	0.33%	29,656
Mar 18, 2026	36.95	37.07	36.67	36.67	36.58	-1.58%	13,852
Mar 17, 2026	37.18	37.49	37.13	37.26	37.17	0.51%	15,818
Mar 16, 2026	37.01	37.30	36.88	37.07	36.98	1.26%	10,661
Mar 13, 2026	37.14	37.16	36.52	36.61	36.52	-0.46%	40,481
Mar 12, 2026	37.11	37.11	36.76	36.78	36.69	-2.10%	10,912
Mar 11, 2026	37.51	37.80	37.29	37.57	37.48	-0.12%	37,026
Mar 10, 2026	37.67	38.14	37.50	37.62	37.52	0.10%	19,418
Mar 9, 2026	36.88	37.62	36.36	37.58	37.49	0.48%	51,331
Mar 6, 2026	37.37	37.68	37.00	37.40	37.31	-1.68%	115,635
Mar 5, 2026	38.56	38.61	37.83	38.04	37.95	-2.21%	53,256
Mar 4, 2026	38.77	39.00	38.57	38.90	38.80	0.88%	26,789
Mar 3, 2026	38.50	38.69	37.74	38.56	38.46	-2.36%	18,432
Mar 2, 2026	38.75	39.55	38.75	39.49	39.39	0.66%	17,686
Feb 27, 2026	39.15	39.25	38.98	39.23	39.13	-0.62%	18,877
Feb 26, 2026	39.49	39.53	39.08	39.48	39.38	0.37%	22,009
Feb 25, 2026	39.15	39.38	38.97	39.33	39.23	0.74%	22,972
Feb 24, 2026	38.57	39.07	38.57	39.04	38.94	1.11%	37,496
Feb 23, 2026	38.99	39.03	38.40	38.61	38.51	-1.30%	17,473
Feb 20, 2026	38.63	39.13	38.63	39.12	39.02	0.88%	21,816
Feb 19, 2026	38.54	38.78	38.49	38.78	38.68	-0.13%	60,161
Feb 18, 2026	38.78	39.09	38.66	38.83	38.73	0.47%	33,593
Feb 17, 2026	38.64	38.84	38.36	38.65	38.55	-0.21%	36,707
Feb 13, 2026	38.28	38.83	38.15	38.73	38.63	1.36%	25,969
Feb 12, 2026	39.02	39.22	38.01	38.21	38.11	-1.52%	26,011
Feb 11, 2026	39.10	39.15	38.48	38.80	38.70	-0.13%	11,742
Feb 10, 2026	38.92	38.99	38.76	38.85	38.75	-0.41%	66,234
Feb 9, 2026	38.84	39.14	38.76	39.01	38.91	0.28%	89,003
Feb 6, 2026	38.46	38.90	38.39	38.90	38.80	3.35%	16,725
Feb 5, 2026	37.70	37.90	37.55	37.64	37.55	-0.69%	67,909