FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	48.69	48.72	48.65	48.69	48.26	0.02%	30,610
Jan 6, 2026	48.64	48.70	48.62	48.68	48.25	0.19%	31,663
Jan 5, 2026	48.62	48.63	48.52	48.59	48.16	0.23%	23,828
Jan 2, 2026	48.54	48.54	48.42	48.48	48.05	0.08%	23,861
Dec 31, 2025	48.53	48.53	48.43	48.44	48.01	-0.14%	25,245
Dec 30, 2025	48.50	48.56	48.43	48.51	48.08	-0.39%	19,977
Dec 29, 2025	48.63	48.73	48.63	48.70	48.00	-	22,118
Dec 26, 2025	48.78	48.78	48.70	48.70	48.00	-0.08%	26,667
Dec 24, 2025	48.79	48.79	48.65	48.74	48.04	0.31%	16,089
Dec 23, 2025	48.55	48.70	48.53	48.59	47.89	0.04%	22,247
Dec 22, 2025	48.94	48.94	48.55	48.57	47.87	0.02%	36,360
Dec 19, 2025	48.60	48.68	48.56	48.56	47.86	-0.08%	26,069
Dec 18, 2025	48.76	48.76	48.56	48.60	47.90	0.18%	26,032
Dec 17, 2025	48.54	48.65	48.45	48.52	47.82	0.05%	33,960
Dec 16, 2025	48.56	48.56	48.45	48.49	47.79	-0.08%	23,311