FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.01	48.04	47.70	47.71	47.71	-0.87%	18,716
Mar 19, 2026	47.98	48.13	47.93	48.13	48.13	0.17%	8,896
Mar 18, 2026	48.20	48.21	48.05	48.05	48.04	-0.35%	7,566
Mar 17, 2026	48.12	48.23	48.11	48.22	48.22	0.37%	20,554
Mar 16, 2026	48.06	48.15	48.01	48.04	48.04	0.46%	22,408
Mar 13, 2026	48.00	48.10	47.79	47.82	47.82	-0.26%	27,200
Mar 12, 2026	48.22	48.25	47.89	47.95	47.95	-0.82%	51,344
Mar 11, 2026	48.45	48.45	48.32	48.34	48.34	-0.24%	10,600
Mar 10, 2026	48.42	48.80	48.41	48.46	48.46	-0.08%	50,190
Mar 9, 2026	48.25	48.50	48.05	48.50	48.50	0.45%	66,172
Mar 6, 2026	48.39	48.41	48.05	48.28	48.28	-0.45%	33,988
Mar 5, 2026	48.56	48.68	48.36	48.50	48.50	-0.40%	20,428
Mar 4, 2026	48.68	48.71	48.59	48.70	48.70	0.24%	18,226
Mar 3, 2026	48.45	48.62	48.35	48.58	48.58	-0.32%	27,858
Mar 2, 2026	48.54	48.80	48.51	48.74	48.74	-0.09%	31,735
Feb 27, 2026	48.77	48.82	48.70	48.78	48.78	-0.08%	49,336
Feb 26, 2026	48.97	48.97	48.73	48.82	48.82	-0.49%	33,369
Feb 25, 2026	49.02	49.14	49.00	49.06	48.86	0.10%	22,115
Feb 24, 2026	48.98	49.13	48.91	49.01	48.81	0.06%	19,628
Feb 23, 2026	49.01	49.03	48.95	48.98	48.78	-0.23%	26,823
Feb 20, 2026	49.06	49.16	48.99	49.10	48.89	0.09%	25,560
Feb 19, 2026	48.96	49.06	48.96	49.05	48.85	-0.06%	22,046
Feb 18, 2026	49.06	49.08	48.95	49.08	48.88	0.26%	43,582
Feb 17, 2026	48.95	48.99	48.90	48.96	48.75	-0.06%	9,573
Feb 13, 2026	48.95	49.03	48.91	48.99	48.78	0.20%	18,022
Feb 12, 2026	49.02	49.02	48.85	48.89	48.68	-0.03%	14,640
Feb 11, 2026	48.96	48.97	48.84	48.90	48.70	-0.04%	18,409
Feb 10, 2026	49.00	49.03	48.89	48.92	48.72	-0.06%	16,626
Feb 9, 2026	48.77	48.97	48.73	48.95	48.75	0.37%	32,429
Feb 6, 2026	48.65	48.82	48.65	48.77	48.57	0.18%	25,791
Feb 5, 2026	48.69	48.69	48.58	48.68	48.48	0.16%	22,347
Feb 4, 2026	48.71	48.83	48.60	48.60	48.40	-0.20%	20,140
Feb 3, 2026	48.70	48.78	48.60	48.70	48.50	-0.06%	20,019
Feb 2, 2026	48.75	48.85	48.66	48.73	48.53	-0.04%	39,129
Jan 30, 2026	48.69	48.75	48.65	48.75	48.55	0.08%	23,981
Jan 29, 2026	48.74	48.75	48.66	48.71	48.51	-0.57%	22,475
Jan 28, 2026	49.01	49.04	48.99	48.99	48.56	-0.05%	19,012
Jan 27, 2026	49.05	49.05	48.96	49.02	48.58	-0.11%	18,874
Jan 26, 2026	48.98	49.07	48.95	49.07	48.64	0.18%	33,829
Jan 23, 2026	49.00	49.08	48.95	48.98	48.55	-0.05%	27,659
Jan 22, 2026	48.96	49.08	48.94	49.01	48.57	0.09%	23,691
Jan 21, 2026	48.88	49.01	48.86	48.96	48.53	0.21%	20,347
Jan 20, 2026	48.92	48.92	48.76	48.86	48.42	-0.13%	30,660
Jan 16, 2026	48.91	48.95	48.86	48.92	48.49	0.08%	28,589
Jan 15, 2026	48.93	48.93	48.86	48.88	48.45	-	18,177
Jan 14, 2026	48.87	48.91	48.81	48.88	48.45	-0.02%	28,527
Jan 13, 2026	48.93	48.96	48.86	48.89	48.46	0.10%	25,312
Jan 12, 2026	48.72	48.85	48.72	48.84	48.41	0.04%	29,355
Jan 9, 2026	48.67	48.85	48.66	48.82	48.39	0.23%	20,610
Jan 8, 2026	48.63	48.74	48.62	48.71	48.28	0.04%	25,180