FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.20	42.33	42.00	42.01	42.01	-0.26%	98,312
Jul 17, 2026	41.89	42.27	41.89	42.12	42.12	-0.26%	84,737
Jul 16, 2026	42.25	42.40	42.13	42.23	42.23	-	151,019
Jul 15, 2026	42.26	42.30	41.93	42.23	42.23	-0.09%	19,458
Jul 14, 2026	42.47	42.47	42.15	42.27	42.27	0.19%	15,426
Jul 13, 2026	42.45	42.50	42.15	42.19	42.19	-0.47%	18,959
Jul 10, 2026	42.37	42.43	42.19	42.39	42.39	0.12%	15,012
Jul 9, 2026	42.14	42.45	42.14	42.34	42.34	1.01%	19,808
Jul 8, 2026	41.64	41.99	41.54	41.92	41.92	0.40%	35,255
Jul 7, 2026	42.52	42.52	41.64	41.75	41.75	-0.81%	29,926
Jul 6, 2026	42.35	42.35	42.09	42.09	42.09	0.43%	14,919
Jul 2, 2026	42.46	42.64	41.59	41.91	41.91	-0.57%	20,040
Jul 1, 2026	42.12	42.49	42.12	42.15	42.15	-0.28%	341,651
Jun 30, 2026	42.02	42.33	42.02	42.27	42.27	0.55%	18,166
Jun 29, 2026	41.79	42.04	41.44	42.04	42.04	1.05%	15,034
Jun 26, 2026	41.29	41.67	41.29	41.60	41.60	0.05%	9,553
Jun 25, 2026	41.64	41.92	41.42	41.67	41.58	0.84%	27,002
Jun 24, 2026	41.30	41.67	41.23	41.33	41.24	-0.17%	20,551
Jun 23, 2026	41.14	41.62	41.14	41.40	41.31	-1.04%	24,126
Jun 22, 2026	41.56	42.49	41.45	41.83	41.74	0.85%	19,434
Jun 18, 2026	41.61	41.61	41.26	41.48	41.39	0.99%	17,142
Jun 17, 2026	41.68	41.83	41.01	41.07	40.98	-0.94%	14,969
Jun 16, 2026	41.82	42.04	41.45	41.46	41.37	-0.55%	14,120
Jun 15, 2026	42.17	42.67	41.69	41.69	41.60	0.17%	32,243
Jun 12, 2026	41.06	41.90	41.06	41.62	41.53	1.15%	19,417
Jun 11, 2026	40.42	41.17	40.40	41.15	41.06	2.74%	22,574
Jun 10, 2026	40.16	40.75	40.04	40.05	39.96	-0.72%	22,279
Jun 9, 2026	40.51	40.93	39.51	40.34	40.25	0.77%	30,079
Jun 8, 2026	40.17	40.30	39.96	40.03	39.94	0.68%	41,414
Jun 5, 2026	40.39	40.43	39.76	39.76	39.67	-2.33%	13,750
Jun 4, 2026	40.33	40.82	40.33	40.71	40.62	0.94%	154,609
Jun 3, 2026	40.65	40.65	40.27	40.33	40.24	-1.15%	243,545
Jun 2, 2026	40.51	40.86	40.51	40.80	40.71	0.82%	19,436
Jun 1, 2026	40.32	40.57	40.22	40.47	40.38	-0.20%	24,255
May 29, 2026	40.78	40.81	40.50	40.55	40.46	-0.71%	21,841
May 28, 2026	40.92	40.99	40.64	40.84	40.75	-0.83%	15,058
May 27, 2026	41.27	41.33	41.10	41.18	41.09	-0.12%	18,247
May 26, 2026	40.83	41.23	40.83	41.23	41.14	1.90%	20,632
May 22, 2026	40.43	40.56	40.37	40.46	40.37	0.47%	18,241
May 21, 2026	40.10	40.34	39.94	40.27	40.18	-0.16%	11,417
May 20, 2026	39.80	40.33	39.80	40.33	40.25	1.98%	16,237
May 19, 2026	39.67	39.76	39.32	39.55	39.46	-0.83%	22,595
May 18, 2026	39.91	40.10	39.71	39.88	39.79	0.13%	22,278
May 15, 2026	40.01	40.03	39.79	39.83	39.74	-1.70%	104,741
May 14, 2026	40.56	40.67	40.48	40.52	40.43	0.05%	35,849
May 13, 2026	40.68	40.68	40.34	40.50	40.41	-0.42%	8,097
May 12, 2026	40.87	40.87	40.10	40.67	40.58	-0.95%	22,568
May 11, 2026	41.26	41.35	41.00	41.06	40.97	-0.26%	30,114
May 8, 2026	41.28	41.28	41.07	41.17	41.08	0.24%	9,213
May 7, 2026	41.60	41.60	40.95	41.07	40.98	-0.87%	31,550