FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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