FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	48.54	48.54	48.42	48.45	-	0.02%	12,094
Dec 31, 2025	48.53	48.53	48.43	48.44	48.44	-0.14%	25,245
Dec 30, 2025	48.50	48.56	48.43	48.51	48.51	-0.39%	19,977
Dec 29, 2025	48.63	48.73	48.63	48.70	48.43	-	22,118
Dec 26, 2025	48.78	48.78	48.70	48.70	48.43	-0.08%	26,667
Dec 24, 2025	48.79	48.79	48.65	48.74	48.47	0.31%	16,089
Dec 23, 2025	48.55	48.70	48.53	48.59	48.32	0.04%	22,247
Dec 22, 2025	48.94	48.94	48.55	48.57	48.30	0.02%	36,360
Dec 19, 2025	48.60	48.68	48.56	48.56	48.29	-0.08%	26,069
Dec 18, 2025	48.76	48.76	48.56	48.60	48.33	0.18%	26,032
Dec 17, 2025	48.54	48.65	48.45	48.52	48.25	0.05%	33,960
Dec 16, 2025	48.56	48.56	48.45	48.49	48.22	-0.08%	23,311
Dec 15, 2025	48.65	48.65	48.50	48.53	48.26	-	37,694
Dec 12, 2025	48.57	48.58	48.43	48.53	48.26	-0.16%	12,936
Dec 11, 2025	48.66	48.66	48.53	48.61	48.34	0.04%	16,496
Dec 10, 2025	48.39	48.63	48.35	48.59	48.32	0.42%	10,156
Dec 9, 2025	48.40	48.41	48.31	48.39	48.12	0.02%	18,939
Dec 8, 2025	48.50	48.50	48.30	48.38	48.11	-0.32%	23,668
Dec 5, 2025	48.43	48.53	48.41	48.53	48.26	0.21%	32,235
Dec 4, 2025	48.44	48.45	48.40	48.43	48.16	0.02%	27,662
Dec 3, 2025	48.35	48.52	48.34	48.42	48.15	0.12%	28,007
Dec 2, 2025	48.55	48.55	48.26	48.36	48.09	0.25%	29,406
Dec 1, 2025	48.30	48.35	48.18	48.24	47.97	-0.12%	31,076
Nov 28, 2025	48.32	48.35	48.30	48.30	48.03	-0.04%	19,281
Nov 26, 2025	48.22	48.39	48.15	48.32	48.05	-0.23%	24,097
Nov 25, 2025	48.20	48.48	48.20	48.43	47.91	0.31%	21,858
Nov 24, 2025	48.10	48.28	48.08	48.28	47.76	0.47%	18,666
Nov 21, 2025	47.95	48.09	47.90	48.05	47.54	0.32%	13,534
Nov 20, 2025	48.28	48.28	47.90	47.90	47.39	-0.14%	24,695
Nov 19, 2025	47.95	48.04	47.95	47.97	47.45	0.09%	8,228
Nov 18, 2025	47.80	47.97	47.79	47.92	47.41	0.06%	18,662
Nov 17, 2025	48.07	48.07	47.88	47.89	47.38	-0.37%	14,021
Nov 14, 2025	47.92	48.18	47.89	48.07	47.56	0.06%	16,353
Nov 13, 2025	48.25	48.25	48.00	48.04	47.53	-0.58%	26,033
Nov 12, 2025	48.38	48.38	48.25	48.32	47.80	-0.12%	27,008
Nov 11, 2025	48.28	48.46	48.28	48.38	47.86	0.08%	27,008
Nov 10, 2025	48.18	48.34	48.18	48.34	47.82	0.47%	20,543
Nov 7, 2025	48.30	48.30	48.01	48.11	47.60	-0.01%	8,614
Nov 6, 2025	48.13	48.13	48.03	48.12	47.60	-0.03%	12,957
Nov 5, 2025	48.10	48.20	48.08	48.13	47.62	-0.02%	18,813
Nov 4, 2025	47.94	48.20	47.94	48.14	47.63	-0.11%	10,821
Nov 3, 2025	48.52	48.52	48.19	48.19	47.68	-0.36%	24,907
Oct 31, 2025	48.38	48.46	48.34	48.37	47.85	0.05%	27,214
Oct 30, 2025	48.39	48.45	48.32	48.34	47.82	-0.78%	14,539
Oct 29, 2025	48.89	48.89	48.70	48.72	47.95	-0.35%	12,429
Oct 28, 2025	48.99	48.99	48.81	48.89	48.11	-0.20%	16,095
Oct 27, 2025	48.87	48.99	48.79	48.99	48.21	0.37%	29,098
Oct 24, 2025	48.78	48.83	48.70	48.81	48.03	0.50%	19,739
Oct 23, 2025	48.59	48.61	48.50	48.56	47.79	0.07%	7,250
Oct 22, 2025	48.59	48.60	48.51	48.53	47.76	-0.19%	23,307