FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	42.19	42.25	42.16	42.22	42.22	-0.02%	62,591
Oct 9, 2026	42.11	42.30	42.11	42.23	42.23	0.67%	123,671
Oct 8, 2026	41.83	42.03	41.76	41.95	41.95	-0.12%	28,695
Oct 7, 2026	41.98	42.14	41.77	42.00	42.00	-0.83%	21,795
Oct 6, 2026	42.41	42.50	42.27	42.35	42.35	0.21%	23,162
Oct 5, 2026	42.14	42.49	41.90	42.26	42.26	0.28%	25,643
Oct 2, 2026	42.10	42.26	42.08	42.14	42.14	1.08%	26,965
Oct 1, 2026	41.17	41.72	41.06	41.69	41.69	1.24%	21,600
Sep 30, 2026	41.58	41.58	41.18	41.18	41.18	-0.61%	20,648
Sep 29, 2026	41.48	41.48	41.16	41.43	41.43	-0.04%	17,676
Sep 28, 2026	41.51	41.57	41.32	41.45	41.45	-0.53%	17,687
Sep 25, 2026	41.59	41.75	41.50	41.67	41.67	0.40%	33,801
Sep 24, 2026	41.53	41.65	41.42	41.58	41.51	-0.11%	9,183
Sep 23, 2026	42.01	42.10	41.63	41.63	41.55	-1.13%	13,389
Sep 22, 2026	42.17	42.28	41.95	42.10	42.02	0.07%	19,203
Sep 21, 2026	42.19	42.19	41.92	42.07	41.99	0.38%	18,345
Sep 18, 2026	42.13	42.13	41.70	41.91	41.83	-0.59%	10,633
Sep 17, 2026	42.48	42.49	42.16	42.16	42.08	0.33%	23,613
Sep 16, 2026	42.29	42.33	41.69	42.02	41.94	-0.59%	11,707
Sep 15, 2026	42.50	42.69	42.20	42.27	42.19	-0.49%	39,319
Sep 14, 2026	42.72	42.83	42.45	42.48	42.40	-1.05%	7,449
Sep 11, 2026	42.97	43.21	42.88	42.93	42.85	0.70%	21,653
Sep 10, 2026	42.60	42.84	42.60	42.63	42.55	-0.41%	21,866
Sep 9, 2026	43.22	43.22	42.78	42.81	42.73	-1.13%	7,957
Sep 8, 2026	43.41	43.51	43.29	43.30	43.22	-0.35%	22,040
Sep 4, 2026	43.15	43.46	43.15	43.45	43.37	0.25%	12,345
Sep 3, 2026	43.16	43.34	43.01	43.34	43.26	0.74%	23,668
Sep 2, 2026	42.58	43.09	42.58	43.02	42.94	1.13%	16,194
Sep 1, 2026	42.46	43.07	42.46	42.54	42.46	-0.33%	18,660
Aug 31, 2026	42.77	42.92	42.42	42.68	42.60	0.02%	35,157
Aug 28, 2026	43.34	43.34	42.67	42.67	42.59	-1.16%	27,916
Aug 27, 2026	43.25	43.29	42.95	43.17	43.09	-0.18%	66,974
Aug 26, 2026	43.03	43.96	43.03	43.25	43.17	0.16%	15,854
Aug 25, 2026	43.24	43.24	42.98	43.18	43.10	0.12%	18,147
Aug 24, 2026	43.31	43.32	43.07	43.13	43.05	-0.44%	18,405
Aug 21, 2026	43.22	43.41	43.09	43.32	43.24	1.00%	16,245
Aug 20, 2026	43.04	43.19	42.89	42.89	42.81	-0.81%	23,790
Aug 19, 2026	43.78	43.78	43.24	43.24	43.16	-0.30%	25,133
Aug 18, 2026	43.83	43.83	43.37	43.37	43.29	-1.36%	22,759
Aug 17, 2026	43.88	44.01	43.82	43.97	43.89	0.06%	19,861
Aug 14, 2026	43.66	43.94	43.66	43.94	43.86	0.99%	18,796
Aug 13, 2026	43.37	43.59	43.37	43.51	43.43	0.60%	15,772
Aug 12, 2026	43.17	43.36	43.10	43.25	43.17	0.70%	12,227
Aug 11, 2026	43.87	43.87	42.95	42.95	42.87	-0.25%	20,987
Aug 10, 2026	43.00	43.24	43.00	43.06	42.98	-0.08%	14,766
Aug 7, 2026	43.07	43.22	42.87	43.09	43.01	0.65%	30,082
Aug 6, 2026	42.96	43.16	42.80	42.81	42.73	-0.51%	44,028
Aug 5, 2026	43.72	43.72	43.02	43.03	42.95	-0.74%	104,334
Aug 4, 2026	42.85	43.40	42.80	43.35	43.27	1.40%	39,404
Aug 3, 2026	42.53	42.80	42.50	42.75	42.67	1.06%	26,758