FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	48.78	48.85	48.77	48.82	48.82	0.11%	20,001
Apr 30, 2026	48.69	48.77	48.59	48.77	48.77	0.46%	18,297
Apr 29, 2026	48.73	48.73	48.50	48.54	48.54	-0.95%	8,073
Apr 28, 2026	49.08	49.10	48.96	49.01	48.73	-0.19%	15,435
Apr 27, 2026	49.06	49.14	49.05	49.11	48.83	0.16%	14,133
Apr 24, 2026	49.00	49.08	48.96	49.03	48.75	0.13%	18,433
Apr 23, 2026	49.00	49.13	48.87	48.97	48.69	-0.08%	10,680
Apr 22, 2026	49.09	49.09	48.95	49.01	48.73	0.15%	15,772
Apr 21, 2026	49.11	49.11	48.92	48.93	48.65	-0.28%	8,196
Apr 20, 2026	49.16	49.16	49.01	49.07	48.79	-0.11%	12,526
Apr 17, 2026	49.10	49.15	49.04	49.12	48.84	0.47%	9,883
Apr 16, 2026	48.91	49.04	48.84	48.89	48.61	-0.04%	16,550
Apr 15, 2026	48.91	48.98	48.86	48.91	48.63	0.20%	32,972
Apr 14, 2026	48.75	48.94	48.74	48.81	48.53	0.20%	11,631
Apr 13, 2026	48.55	48.73	48.52	48.72	48.44	0.30%	20,788
Apr 10, 2026	48.72	48.75	48.57	48.57	48.29	-0.12%	19,112
Apr 9, 2026	48.50	48.66	48.46	48.63	48.35	0.16%	8,051
Apr 8, 2026	48.75	48.75	48.44	48.55	48.27	0.73%	9,941
Apr 7, 2026	48.15	48.20	48.01	48.20	47.93	0.04%	18,687
Apr 6, 2026	48.04	48.24	48.04	48.18	47.91	0.22%	9,742
Apr 2, 2026	47.80	48.21	47.77	48.07	47.80	0.24%	21,171
Apr 1, 2026	47.96	48.00	47.93	47.96	47.69	0.13%	9,127
Mar 31, 2026	47.54	47.95	47.54	47.90	47.63	1.25%	12,462
Mar 30, 2026	47.47	47.47	47.22	47.31	47.04	-0.58%	13,802
Mar 27, 2026	47.65	47.72	47.51	47.59	47.02	-0.23%	18,298
Mar 26, 2026	47.84	48.00	47.70	47.70	47.12	-0.74%	11,951
Mar 25, 2026	48.06	48.13	48.05	48.05	47.47	0.39%	5,114
Mar 24, 2026	48.00	48.01	47.80	47.87	47.29	-0.26%	20,535
Mar 23, 2026	47.93	48.12	47.90	47.99	47.41	0.58%	17,134
Mar 20, 2026	48.01	48.04	47.70	47.71	47.14	-0.87%	18,727
Mar 19, 2026	47.98	48.13	47.93	48.13	47.55	0.17%	8,896
Mar 18, 2026	48.20	48.21	48.05	48.05	47.47	-0.35%	7,566
Mar 17, 2026	48.12	48.23	48.11	48.22	47.64	0.37%	21,560
Mar 16, 2026	48.06	48.15	48.01	48.04	47.46	0.46%	22,408
Mar 13, 2026	48.00	48.10	47.79	47.82	47.24	-0.26%	27,200
Mar 12, 2026	48.22	48.25	47.89	47.95	47.37	-0.82%	51,657
Mar 11, 2026	48.45	48.45	48.32	48.34	47.76	-0.24%	10,600
Mar 10, 2026	48.42	48.80	48.41	48.46	47.88	-0.08%	50,190
Mar 9, 2026	48.25	48.50	48.05	48.50	47.92	0.45%	66,172
Mar 6, 2026	48.39	48.41	48.05	48.28	47.70	-0.45%	33,988
Mar 5, 2026	48.56	48.68	48.36	48.50	47.92	-0.40%	20,438
Mar 4, 2026	48.68	48.71	48.59	48.70	48.11	0.24%	19,271
Mar 3, 2026	48.45	48.62	48.35	48.58	48.00	-0.32%	27,858
Mar 2, 2026	48.54	48.80	48.51	48.74	48.15	-0.09%	31,735
Feb 27, 2026	48.77	48.82	48.70	48.78	48.20	-0.08%	49,358
Feb 26, 2026	48.97	48.97	48.73	48.82	48.24	-0.49%	33,369
Feb 25, 2026	49.02	49.14	49.00	49.06	48.27	0.10%	22,115
Feb 24, 2026	48.98	49.13	48.91	49.01	48.22	0.06%	19,628
Feb 23, 2026	49.01	49.03	48.95	48.98	48.19	-0.23%	26,823
Feb 20, 2026	49.06	49.16	48.99	49.10	48.31	0.09%	25,560