FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	48.49	48.50	48.43	48.46	-	0.07%	14,092
Sep 4, 2025	48.40	48.47	48.27	48.43	48.43	0.34%	13,823
Sep 3, 2025	48.38	48.38	48.17	48.27	48.27	0.26%	7,980
Sep 2, 2025	48.25	48.25	48.05	48.14	48.14	-0.20%	12,191
Aug 29, 2025	48.17	48.26	48.17	48.23	48.23	-0.05%	4,053
Aug 28, 2025	48.22	48.30	48.22	48.26	48.26	-0.49%	13,840
Aug 27, 2025	48.37	48.50	48.37	48.50	48.21	0.18%	14,249
Aug 26, 2025	48.40	48.41	48.28	48.41	48.13	0.39%	8,925
Aug 25, 2025	48.32	48.32	48.14	48.22	47.94	-0.02%	7,592
Aug 22, 2025	48.00	48.24	48.00	48.23	47.95	0.84%	11,911
Aug 21, 2025	47.86	47.86	47.80	47.83	47.55	-0.15%	12,949
Aug 20, 2025	47.88	47.98	47.83	47.90	47.62	-0.04%	8,116
Aug 19, 2025	47.91	47.94	47.87	47.92	47.64	-	7,178
Aug 18, 2025	47.89	47.98	47.85	47.92	47.64	-0.03%	11,508
Aug 15, 2025	47.91	47.98	47.90	47.93	47.65	0.21%	13,266
Aug 14, 2025	47.96	47.96	47.83	47.83	47.55	-0.25%	10,847
Aug 13, 2025	47.95	47.97	47.91	47.95	47.67	0.30%	8,385
Aug 12, 2025	47.76	47.84	47.76	47.81	47.53	0.08%	14,148
Aug 11, 2025	47.80	47.80	47.70	47.77	47.49	0.01%	11,199
Aug 8, 2025	47.73	47.76	47.70	47.76	47.48	0.10%	5,234
Aug 7, 2025	47.82	47.82	47.71	47.72	47.44	-0.06%	5,058
Aug 6, 2025	47.68	47.74	47.68	47.74	47.47	0.12%	6,306
Aug 5, 2025	47.84	47.84	47.57	47.69	47.41	-0.02%	14,414
Aug 4, 2025	47.71	47.72	47.54	47.70	47.42	0.33%	14,919
Aug 1, 2025	47.58	47.59	47.42	47.54	47.27	-0.18%	12,684
Jul 31, 2025	47.62	47.72	47.62	47.63	47.36	-0.02%	9,812
Jul 30, 2025	47.89	47.89	47.64	47.64	47.36	-0.86%	9,173
Jul 29, 2025	48.35	48.35	48.03	48.06	47.49	-0.09%	6,630
Jul 28, 2025	48.26	48.26	48.02	48.10	47.53	0.04%	19,806
Jul 25, 2025	48.11	48.11	48.01	48.08	47.51	0.08%	17,885
Jul 24, 2025	48.14	48.14	47.99	48.04	47.47	-0.16%	10,503
Jul 23, 2025	48.04	48.14	48.04	48.12	47.55	0.09%	14,997
Jul 22, 2025	48.14	48.14	47.99	48.07	47.50	-0.12%	6,637
Jul 21, 2025	47.94	48.13	47.94	48.13	47.56	0.53%	14,397
Jul 18, 2025	47.84	47.95	47.84	47.88	47.31	0.19%	8,218
Jul 17, 2025	47.71	47.92	47.71	47.79	47.22	0.06%	9,029
Jul 16, 2025	47.70	47.77	47.60	47.76	47.19	0.21%	7,969
Jul 15, 2025	47.70	47.91	47.63	47.66	47.10	-0.22%	10,382
Jul 14, 2025	47.70	47.84	47.70	47.77	47.20	0.05%	5,272
Jul 11, 2025	47.80	47.80	47.67	47.74	47.17	-0.18%	12,345
Jul 10, 2025	47.86	47.90	47.80	47.83	47.26	-0.04%	7,850
Jul 9, 2025	47.82	47.94	47.75	47.85	47.28	0.18%	10,385
Jul 8, 2025	47.81	47.91	47.75	47.76	47.20	-0.12%	6,156
Jul 7, 2025	48.00	48.00	47.80	47.82	47.25	-0.24%	13,526
Jul 3, 2025	47.89	47.96	47.87	47.94	47.37	0.06%	8,760
Jul 2, 2025	47.83	48.00	47.83	47.91	47.34	0.13%	6,965
Jul 1, 2025	47.82	47.87	47.72	47.85	47.28	-0.09%	24,779
Jun 30, 2025	47.88	47.96	47.75	47.89	47.32	0.43%	10,264
Jun 27, 2025	47.79	47.82	47.64	47.68	47.12	-0.39%	5,795
Jun 26, 2025	48.00	48.00	47.74	47.87	47.07	0.23%	7,493