FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.13	42.13	41.70	41.91	41.91	-0.59%	10,632
Sep 17, 2026	42.48	42.49	42.16	42.16	42.16	0.33%	23,552
Sep 16, 2026	42.29	42.33	41.69	42.02	42.02	-0.59%	11,606
Sep 15, 2026	42.50	42.69	42.20	42.27	42.27	-0.49%	39,258
Sep 14, 2026	42.72	42.83	42.45	42.48	42.48	-1.05%	7,404
Sep 11, 2026	42.97	43.21	42.88	42.93	42.93	0.70%	21,643
Sep 10, 2026	42.60	42.84	42.60	42.63	42.63	-0.41%	21,864
Sep 9, 2026	43.22	43.22	42.78	42.81	42.81	-1.13%	7,957
Sep 8, 2026	43.41	43.51	43.29	43.30	43.29	-0.35%	22,039
Sep 4, 2026	43.15	43.46	43.15	43.45	43.45	0.25%	12,320
Sep 3, 2026	43.16	43.34	43.01	43.34	43.34	0.74%	22,457
Sep 2, 2026	42.58	43.09	42.58	43.02	43.02	1.13%	16,194
Sep 1, 2026	42.46	43.07	42.46	42.54	42.54	-0.33%	18,582
Aug 31, 2026	42.77	42.92	42.42	42.68	42.68	0.02%	35,156
Aug 28, 2026	43.34	43.34	42.67	42.67	42.67	-1.16%	27,905
Aug 27, 2026	43.25	43.29	42.95	43.17	43.17	-0.18%	66,974
Aug 26, 2026	43.03	43.96	43.03	43.25	43.25	0.16%	15,653
Aug 25, 2026	43.24	43.24	42.98	43.18	43.18	0.12%	18,145
Aug 24, 2026	43.31	43.32	43.07	43.13	43.13	-0.44%	18,404
Aug 21, 2026	43.22	43.41	43.09	43.32	43.32	1.00%	16,244
Aug 20, 2026	43.04	43.19	42.89	42.89	42.89	-0.81%	23,790
Aug 19, 2026	43.78	43.78	43.24	43.24	43.24	-0.30%	25,123
Aug 18, 2026	43.83	43.83	43.37	43.37	43.37	-1.36%	22,758
Aug 17, 2026	43.88	44.01	43.82	43.97	43.97	0.06%	19,860
Aug 14, 2026	43.66	43.94	43.66	43.94	43.94	0.99%	18,765
Aug 13, 2026	43.37	43.59	43.37	43.51	43.51	0.60%	15,771
Aug 12, 2026	43.17	43.36	43.10	43.25	43.25	0.70%	12,194
Aug 11, 2026	43.87	43.87	42.95	42.95	42.95	-0.25%	20,936
Aug 10, 2026	43.00	43.24	43.00	43.06	43.06	-0.08%	14,086
Aug 7, 2026	43.07	43.22	42.87	43.09	43.09	0.65%	30,072
Aug 6, 2026	42.96	43.16	42.80	42.81	42.81	-0.51%	44,027
Aug 5, 2026	43.72	43.72	43.02	43.03	43.03	-0.74%	104,333
Aug 4, 2026	42.85	43.40	42.80	43.35	43.35	1.40%	39,403
Aug 3, 2026	42.53	42.80	42.50	42.75	42.75	1.06%	26,757
Jul 31, 2026	42.02	42.38	41.90	42.30	42.30	0.26%	9,056
Jul 30, 2026	41.85	42.19	41.70	42.19	42.19	1.78%	15,732
Jul 29, 2026	42.12	42.12	41.45	41.45	41.45	-1.54%	16,828
Jul 28, 2026	42.13	42.13	41.79	42.10	42.10	-0.26%	8,203
Jul 27, 2026	42.17	42.34	41.83	42.21	42.21	0.81%	27,876
Jul 24, 2026	42.08	42.23	41.84	41.87	41.87	-0.29%	12,631
Jul 23, 2026	42.15	42.19	41.89	41.99	41.99	-0.80%	12,842
Jul 22, 2026	42.43	42.66	42.27	42.33	42.33	-0.59%	35,763
Jul 21, 2026	42.29	42.58	42.26	42.58	42.58	1.36%	17,703
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