FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.65	48.82	48.65	48.77	48.77	0.18%	25,783
Feb 5, 2026	48.69	48.69	48.58	48.68	48.68	0.16%	22,346
Feb 4, 2026	48.71	48.83	48.60	48.60	48.60	-0.20%	20,133
Feb 3, 2026	48.70	48.78	48.60	48.70	48.70	-0.06%	20,014
Feb 2, 2026	48.75	48.85	48.66	48.73	48.73	-0.04%	39,129
Jan 30, 2026	48.69	48.75	48.65	48.75	48.75	0.08%	23,981
Jan 29, 2026	48.74	48.75	48.66	48.71	48.71	-0.57%	22,475
Jan 28, 2026	49.01	49.04	48.99	48.99	48.76	-0.05%	19,012
Jan 27, 2026	49.05	49.05	48.96	49.02	48.78	-0.11%	18,874
Jan 26, 2026	48.98	49.07	48.95	49.07	48.84	0.18%	33,829
Jan 23, 2026	49.00	49.08	48.95	48.98	48.75	-0.05%	27,659
Jan 22, 2026	48.96	49.08	48.94	49.01	48.77	0.09%	23,691
Jan 21, 2026	48.88	49.01	48.86	48.96	48.73	0.21%	20,347
Jan 20, 2026	48.92	48.92	48.76	48.86	48.62	-0.13%	30,660
Jan 16, 2026	48.91	48.95	48.86	48.92	48.69	0.08%	28,589
Jan 15, 2026	48.93	48.93	48.86	48.88	48.65	-	18,177
Jan 14, 2026	48.87	48.91	48.81	48.88	48.65	-0.02%	28,527
Jan 13, 2026	48.93	48.96	48.86	48.89	48.66	0.10%	25,312
Jan 12, 2026	48.72	48.85	48.72	48.84	48.61	0.04%	29,355
Jan 9, 2026	48.67	48.85	48.66	48.82	48.59	0.23%	20,610
Jan 8, 2026	48.63	48.74	48.62	48.71	48.48	0.04%	25,180
Jan 7, 2026	48.69	48.72	48.65	48.69	48.46	0.02%	30,610
Jan 6, 2026	48.64	48.70	48.62	48.68	48.45	0.19%	31,663
Jan 5, 2026	48.62	48.63	48.52	48.59	48.36	0.23%	23,828
Jan 2, 2026	48.54	48.54	48.42	48.48	48.25	0.08%	23,861
Dec 31, 2025	48.53	48.53	48.43	48.44	48.21	-0.14%	25,245
Dec 30, 2025	48.50	48.56	48.43	48.51	48.28	-0.39%	19,977
Dec 29, 2025	48.63	48.73	48.63	48.70	48.20	-	22,118
Dec 26, 2025	48.78	48.78	48.70	48.70	48.20	-0.08%	26,667
Dec 24, 2025	48.79	48.79	48.65	48.74	48.24	0.31%	16,089
Dec 23, 2025	48.55	48.70	48.53	48.59	48.09	0.04%	22,247
Dec 22, 2025	48.94	48.94	48.55	48.57	48.07	0.02%	36,360
Dec 19, 2025	48.60	48.68	48.56	48.56	48.06	-0.08%	26,069
Dec 18, 2025	48.76	48.76	48.56	48.60	48.10	0.18%	26,032
Dec 17, 2025	48.54	48.65	48.45	48.52	48.02	0.05%	33,960
Dec 16, 2025	48.56	48.56	48.45	48.49	47.99	-0.08%	23,311
Dec 15, 2025	48.65	48.65	48.50	48.53	48.03	-	37,694
Dec 12, 2025	48.57	48.58	48.43	48.53	48.03	-0.16%	12,936
Dec 11, 2025	48.66	48.66	48.53	48.61	48.11	0.04%	16,496
Dec 10, 2025	48.39	48.63	48.35	48.59	48.09	0.42%	10,156
Dec 9, 2025	48.40	48.41	48.31	48.39	47.89	0.02%	18,939
Dec 8, 2025	48.50	48.50	48.30	48.38	47.88	-0.32%	23,668
Dec 5, 2025	48.43	48.53	48.41	48.53	48.03	0.21%	32,235
Dec 4, 2025	48.44	48.45	48.40	48.43	47.93	0.02%	27,662
Dec 3, 2025	48.35	48.52	48.34	48.42	47.92	0.12%	28,007
Dec 2, 2025	48.55	48.55	48.26	48.36	47.86	0.25%	29,406
Dec 1, 2025	48.30	48.35	48.18	48.24	47.74	-0.12%	31,076
Nov 28, 2025	48.32	48.35	48.30	48.30	47.80	-0.04%	19,281
Nov 26, 2025	48.22	48.39	48.15	48.32	47.82	-0.23%	24,097
Nov 25, 2025	48.20	48.48	48.20	48.43	47.69	0.31%	21,858