FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	47.22	47.28	47.21	47.21	47.21	-0.47%	6,309
Jun 12, 2025	47.29	47.43	47.29	47.43	47.43	0.15%	5,068
Jun 11, 2025	47.42	47.44	47.36	47.36	47.36	0.10%	3,478
Jun 10, 2025	47.27	47.32	47.27	47.32	47.32	0.04%	2,504
Jun 9, 2025	47.26	47.35	47.24	47.30	47.30	0.08%	6,581
Jun 6, 2025	47.24	47.28	47.24	47.26	47.26	0.03%	5,740
Jun 5, 2025	47.45	47.45	47.23	47.24	47.24	-0.13%	9,547
Jun 4, 2025	47.34	47.34	47.22	47.30	47.30	0.25%	8,738
Jun 3, 2025	47.12	47.29	47.12	47.18	47.18	0.27%	8,870
Jun 2, 2025	47.01	47.05	46.91	47.05	47.05	-0.20%	13,655
May 30, 2025	47.09	47.15	47.07	47.15	47.15	0.11%	4,318
May 29, 2025	47.15	47.25	47.03	47.10	47.10	-0.50%	13,768
May 28, 2025	47.34	47.39	47.20	47.33	47.07	-0.31%	8,780
May 27, 2025	47.27	47.48	47.19	47.48	47.21	1.12%	29,017
May 23, 2025	46.91	47.07	46.91	46.96	46.69	-0.14%	3,445
May 22, 2025	47.00	47.17	46.86	47.02	46.76	0.01%	8,538
May 21, 2025	47.27	47.27	47.00	47.02	46.75	-0.84%	13,989
May 20, 2025	47.41	47.45	47.27	47.42	47.15	0.02%	11,437
May 19, 2025	47.27	47.45	47.19	47.41	47.14	-0.03%	10,377
May 16, 2025	47.37	47.44	47.31	47.42	47.15	0.19%	9,881
May 15, 2025	47.23	47.43	47.18	47.33	47.06	0.02%	11,775
May 14, 2025	47.43	47.44	47.31	47.32	47.05	-0.26%	9,981
May 13, 2025	47.35	47.52	47.35	47.44	47.18	0.23%	9,916
May 12, 2025	47.32	47.40	47.17	47.33	47.07	0.95%	9,321
May 9, 2025	46.86	46.93	46.85	46.89	46.62	0.09%	5,724
May 8, 2025	47.03	47.03	46.85	46.85	46.58	0.06%	5,514
May 7, 2025	46.84	46.85	46.81	46.82	46.55	0.09%	3,712
May 6, 2025	46.77	46.86	46.70	46.77	46.51	-0.15%	4,649
May 5, 2025	46.83	46.92	46.83	46.85	46.58	0.02%	4,305
May 2, 2025	46.81	46.84	46.74	46.84	46.57	0.31%	2,809
May 1, 2025	46.76	46.88	46.67	46.69	46.43	-0.10%	4,478
Apr 30, 2025	46.60	46.77	46.57	46.74	46.48	-0.37%	6,233
Apr 29, 2025	46.73	47.01	46.73	46.92	46.65	-0.29%	5,760
Apr 28, 2025	47.08	47.17	46.90	47.05	46.50	-0.07%	2,790
Apr 25, 2025	46.94	47.08	46.93	47.08	46.53	0.38%	5,625
Apr 24, 2025	46.83	46.90	46.67	46.90	46.36	0.63%	6,085
Apr 23, 2025	46.83	47.00	46.57	46.61	46.07	0.73%	14,495
Apr 22, 2025	46.23	46.31	46.20	46.27	45.73	0.33%	2,016
Apr 21, 2025	46.15	46.28	46.01	46.12	45.58	-0.44%	15,722
Apr 17, 2025	46.31	46.50	46.27	46.32	45.78	0.38%	2,909
Apr 16, 2025	46.13	46.22	46.06	46.14	45.61	0.07%	9,882
Apr 15, 2025	46.13	46.16	46.06	46.11	45.58	0.29%	9,095
Apr 14, 2025	46.12	46.12	45.94	45.98	45.44	0.54%	5,702
Apr 11, 2025	45.36	45.91	45.35	45.73	45.20	0.44%	7,148
Apr 10, 2025	45.89	45.96	45.35	45.53	45.00	-1.79%	19,606
Apr 9, 2025	44.86	46.45	44.85	46.36	45.82	2.90%	8,162
Apr 8, 2025	45.86	45.93	44.95	45.06	44.53	-0.50%	11,442
Apr 7, 2025	44.92	45.95	44.70	45.28	44.76	-0.87%	20,204
Apr 4, 2025	45.63	46.11	44.30	45.68	45.15	-1.79%	91,223
Apr 3, 2025	46.67	46.67	46.25	46.52	45.97	-1.20%	8,538