FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	46.83	47.00	46.57	46.61	46.61	0.73%	14,495
Apr 22, 2025	46.23	46.31	46.20	46.27	46.27	0.33%	2,016
Apr 21, 2025	46.15	46.28	46.01	46.12	46.12	-0.44%	15,722
Apr 17, 2025	46.31	46.50	46.27	46.32	46.32	0.38%	2,909
Apr 16, 2025	46.13	46.22	46.06	46.14	46.14	0.07%	9,882
Apr 15, 2025	46.13	46.16	46.06	46.11	46.11	0.29%	9,095
Apr 14, 2025	46.12	46.12	45.94	45.98	45.98	0.54%	5,702
Apr 11, 2025	45.36	45.91	45.35	45.73	45.73	0.44%	7,148
Apr 10, 2025	45.89	45.96	45.35	45.53	45.53	-1.79%	19,606
Apr 9, 2025	44.86	46.45	44.85	46.36	46.36	2.90%	8,162
Apr 8, 2025	45.86	45.93	44.95	45.06	45.06	-0.50%	11,442
Apr 7, 2025	44.92	45.95	44.70	45.28	45.28	-0.87%	20,204
Apr 4, 2025	45.63	46.11	44.30	45.68	45.68	-1.79%	91,223
Apr 3, 2025	46.67	46.67	46.25	46.52	46.52	-1.20%	8,538
Apr 2, 2025	46.99	47.08	46.83	47.08	47.08	0.16%	7,298
Apr 1, 2025	46.87	47.02	46.76	47.01	47.01	0.11%	17,852
Mar 31, 2025	46.77	46.98	46.58	46.95	46.95	-0.02%	7,750
Mar 28, 2025	47.09	47.09	46.89	46.96	46.96	-0.78%	5,676
Mar 27, 2025	47.40	47.44	47.32	47.33	47.05	-0.23%	9,259
Mar 26, 2025	47.62	47.68	47.37	47.44	47.16	-0.43%	17,362
Mar 25, 2025	47.62	47.69	47.62	47.64	47.37	0.02%	4,680
Mar 24, 2025	47.58	47.68	47.47	47.64	47.36	0.32%	7,140
Mar 21, 2025	47.51	47.55	47.41	47.49	47.21	-0.14%	5,127
Mar 20, 2025	47.51	47.65	47.51	47.55	47.27	-0.03%	5,435
Mar 19, 2025	47.30	47.63	47.30	47.57	47.29	0.56%	9,980
Mar 18, 2025	47.30	47.41	47.26	47.30	47.02	-0.10%	5,182
Mar 17, 2025	47.30	47.40	47.28	47.35	47.07	0.23%	3,726
Mar 14, 2025	47.14	47.37	47.12	47.24	46.96	0.45%	11,153
Mar 13, 2025	47.30	47.30	46.89	47.03	46.75	-0.60%	12,245
Mar 12, 2025	47.10	47.46	47.10	47.31	47.03	-0.03%	8,056
Mar 11, 2025	47.44	47.45	47.27	47.33	47.05	-0.26%	8,234
Mar 10, 2025	47.55	47.66	47.40	47.45	47.17	-0.35%	9,557
Mar 7, 2025	47.53	47.71	47.48	47.62	47.34	0.12%	18,184
Mar 6, 2025	47.65	47.66	47.53	47.56	47.28	-0.42%	14,252
Mar 5, 2025	47.69	47.80	47.65	47.76	47.48	0.21%	10,608
Mar 4, 2025	47.82	47.82	47.52	47.66	47.38	-0.11%	12,096
Mar 3, 2025	47.96	47.96	47.71	47.72	47.44	-0.50%	29,439
Feb 28, 2025	47.88	47.96	47.75	47.96	47.68	0.39%	16,192
Feb 27, 2025	48.05	48.05	47.72	47.77	47.49	-0.74%	8,458
Feb 26, 2025	48.10	48.21	48.05	48.12	47.60	0.11%	6,920
Feb 25, 2025	48.03	48.07	48.01	48.07	47.55	0.18%	10,586
Feb 24, 2025	47.97	48.00	47.82	47.99	47.46	0.07%	12,416
Feb 21, 2025	48.01	48.03	47.95	47.96	47.43	-0.11%	9,693
Feb 20, 2025	47.96	48.02	47.94	48.01	47.48	0.15%	18,451
Feb 19, 2025	48.07	48.07	47.82	47.93	47.41	0.02%	8,258
Feb 18, 2025	48.12	48.12	47.88	47.93	47.40	-0.26%	13,025
Feb 14, 2025	48.00	48.10	48.00	48.05	47.52	0.26%	18,872
Feb 13, 2025	47.82	47.93	47.65	47.93	47.40	0.39%	9,903
Feb 12, 2025	47.78	47.78	47.66	47.74	47.22	-0.20%	4,822
Feb 11, 2025	47.86	47.86	47.78	47.84	47.31	-0.18%	6,011