FSLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.37	50.37	50.23	50.23	50.23	0.04%	595
Feb 3, 2025	50.34	50.63	50.21	50.21	50.21	-0.03%	1,261
Jan 31, 2025	50.22	50.22	50.22	50.22	50.22	0.06%	261
Jan 30, 2025	50.20	50.20	50.20	50.20	50.20	-0.38%	81
Jan 29, 2025	50.38	50.38	50.38	50.38	50.20	-	283
Jan 28, 2025	50.39	50.39	50.39	50.39	50.20	-0.06%	117
Jan 27, 2025	50.39	50.42	50.39	50.42	50.23	0.10%	279
Jan 24, 2025	50.37	50.37	50.37	50.37	50.18	0.12%	3
Jan 23, 2025	50.31	50.31	50.31	50.31	50.12	-0.10%	225
Jan 22, 2025	51.15	51.15	50.28	50.35	50.17	0.06%	325
Jan 21, 2025	50.28	50.33	50.28	50.33	50.14	0.09%	377
Jan 17, 2025	50.28	50.28	50.28	50.28	50.10	-0.09%	35
Jan 16, 2025	51.13	51.13	50.33	50.33	50.14	-0.14%	130
Jan 15, 2025	50.40	50.40	50.40	50.40	50.21	0.21%	31
Jan 14, 2025	50.30	50.30	50.29	50.29	50.11	0.10%	107
Jan 13, 2025	50.25	50.25	50.25	50.25	50.06	0.02%	91
Jan 10, 2025	50.13	50.23	50.13	50.23	50.05	-0.35%	531
Jan 8, 2025	50.33	50.41	50.33	50.41	50.23	0.20%	917
Jan 7, 2025	50.31	50.31	50.29	50.31	50.13	-0.10%	442
Jan 6, 2025	50.35	50.56	50.09	50.36	50.18	0.02%	909
Jan 3, 2025	50.26	50.35	50.26	50.35	50.17	0.37%	406
Jan 2, 2025	50.07	50.17	50.07	50.17	49.98	-0.06%	221
Dec 31, 2024	50.20	50.20	50.20	50.20	50.01	0.03%	139
Dec 30, 2024	50.05	50.18	50.05	50.18	50.00	-0.42%	257
Dec 27, 2024	50.59	50.59	50.26	50.39	50.00	-0.05%	686
Dec 26, 2024	50.42	50.42	50.42	50.42	50.02	0.23%	157
Dec 24, 2024	50.47	50.48	50.30	50.30	49.91	-0.32%	403
Dec 23, 2024	50.37	50.46	50.30	50.46	50.07	0.05%	1,433
Dec 20, 2024	50.37	50.44	50.37	50.44	50.04	0.21%	302
Dec 19, 2024	51.22	51.22	50.18	50.33	49.94	0.15%	2,739
Dec 18, 2024	50.35	50.35	50.19	50.26	49.87	-0.03%	403
Dec 17, 2024	50.28	50.28	50.28	50.28	49.88	-0.22%	26
Dec 16, 2024	50.27	50.49	50.27	50.39	49.99	0.13%	3,920
Dec 13, 2024	50.35	50.35	50.32	50.32	49.93	0.13%	173
Dec 12, 2024	50.26	50.26	50.26	50.26	49.86	-0.14%	88
Dec 11, 2024	50.33	50.33	50.33	50.33	49.93	0.02%	18
Dec 10, 2024	50.31	50.31	50.31	50.31	49.92	-0.01%	108
Dec 9, 2024	50.32	50.32	50.32	50.32	49.92	-0.23%	272
Dec 6, 2024	50.40	50.58	50.38	50.44	50.04	0.45%	4,325
Dec 5, 2024	50.21	50.21	50.21	50.21	49.82	0.01%	24
Dec 4, 2024	50.12	50.21	50.12	50.21	49.81	-0.04%	1,879
Dec 3, 2024	50.23	50.23	50.23	50.23	49.84	0.02%	27
Dec 2, 2024	50.21	50.22	50.21	50.22	49.83	-0.01%	271
Nov 29, 2024	50.30	50.30	50.23	50.23	49.83	0.16%	126
Nov 27, 2024	50.15	50.15	50.15	50.15	49.75	-0.56%	105
Nov 26, 2024	50.28	50.43	50.23	50.43	49.84	0.07%	4,330
Nov 25, 2024	51.23	51.23	50.39	50.39	49.80	0.09%	2,191
Nov 22, 2024	50.35	50.35	50.35	50.35	49.76	0.01%	51
Nov 21, 2024	50.71	50.71	50.35	50.35	49.76	0.02%	220
Nov 20, 2024	50.20	50.34	50.20	50.34	49.75	0.21%	412
Nov 19, 2024	50.49	50.49	50.20	50.23	49.64	-0.20%	443
Nov 18, 2024	50.74	50.74	50.33	50.33	49.74	-	256
Nov 15, 2024	50.20	50.33	50.20	50.33	49.74	-	406
Nov 14, 2024	51.15	51.15	50.20	50.33	49.74	-	338
Nov 13, 2024	50.25	50.33	50.25	50.33	49.74	0.01%	162
Nov 12, 2024	50.33	50.33	50.33	50.33	49.74	-0.02%	108
Nov 11, 2024	50.20	50.34	50.20	50.34	49.75	0.01%	256
Nov 8, 2024	50.32	50.33	50.32	50.33	49.74	-0.06%	226
Nov 7, 2024	51.15	51.15	50.29	50.36	49.77	0.08%	791
Nov 6, 2024	50.20	50.34	50.20	50.32	49.73	0.24%	314
Nov 5, 2024	50.20	50.20	50.20	50.20	49.61	-0.15%	10
Nov 4, 2024	50.27	50.27	50.27	50.27	49.68	-0.04%	220
Nov 1, 2024	50.25	50.29	50.17	50.29	49.70	0.20%	1,243
Oct 31, 2024	51.30	51.30	50.05	50.19	49.60	-0.11%	7,567
Oct 30, 2024	50.25	50.25	50.25	50.25	49.66	-0.32%	6
Oct 29, 2024	50.41	50.41	50.41	50.41	49.61	0.03%	3
Oct 28, 2024	50.39	50.39	50.39	50.39	49.59	-0.01%	65
Oct 25, 2024	50.39	50.39	50.39	50.39	49.60	-	39
Oct 24, 2024	50.39	50.39	50.39	50.39	49.60	0.14%	7
Oct 23, 2024	50.33	50.33	50.33	50.33	49.53	-0.01%	39
Oct 22, 2024	50.33	50.33	50.33	50.33	49.54	-0.05%	85
Oct 21, 2024	50.36	50.36	50.36	50.36	49.56	-0.01%	29
Oct 18, 2024	50.32	50.36	50.23	50.36	49.57	0.13%	506
Oct 17, 2024	50.46	50.46	50.30	50.30	49.50	-0.01%	208
Oct 16, 2024	50.31	50.31	50.31	50.31	49.51	-0.08%	8
Oct 15, 2024	50.35	50.35	50.35	50.35	49.55	0.07%	88
Oct 14, 2024	50.31	50.31	50.31	50.31	49.51	-0.14%	48
Oct 11, 2024	51.16	51.16	50.38	50.38	49.59	0.25%	1,928
Oct 10, 2024	50.26	50.26	50.26	50.26	49.46	0.03%	8
Oct 9, 2024	50.24	50.24	50.24	50.24	49.44	-0.04%	310
Oct 8, 2024	50.26	50.26	50.26	50.26	49.46	-0.02%	16
Oct 7, 2024	50.27	50.27	50.27	50.27	49.47	0.07%	33
Oct 4, 2024	50.24	50.24	50.24	50.24	49.44	-0.02%	25
Oct 3, 2024	50.25	50.25	50.25	50.25	49.45	-	56
Oct 2, 2024	50.25	50.25	50.25	50.25	49.45	0.14%	35
Oct 1, 2024	50.37	50.37	50.18	50.18	49.38	-0.30%	261
Sep 30, 2024	50.32	50.32	50.32	50.32	49.53	0.05%	27
Sep 27, 2024	50.30	50.30	50.30	50.30	49.50	-0.31%	107
Sep 26, 2024	50.45	50.45	50.45	50.45	49.48	0.07%	28
Sep 25, 2024	50.42	50.42	50.42	50.42	49.45	-0.02%	4
Sep 24, 2024	50.43	50.43	50.43	50.43	49.45	0.09%	53
Sep 23, 2024	51.14	51.14	50.37	50.38	49.41	0.04%	329
Sep 20, 2024	50.36	50.36	50.36	50.36	49.39	0.04%	105
Sep 19, 2024	50.76	50.76	50.32	50.34	49.37	0.03%	315
Sep 18, 2024	50.32	50.32	50.32	50.32	49.35	-0.10%	29
Sep 17, 2024	50.37	50.37	50.37	50.37	49.40	0.08%	6
Sep 16, 2024	50.78	50.78	50.33	50.33	49.36	0.11%	2,285
Sep 13, 2024	50.28	50.28	50.28	50.28	49.31	0.08%	10
Sep 12, 2024	50.24	50.24	50.24	50.24	49.27	-	53
Sep 11, 2024	50.69	50.69	50.24	50.24	49.27	-0.01%	1,747