FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.39	47.39	47.14	47.25	47.25	-0.20%	25,749
Sep 24, 2026	47.49	47.50	47.26	47.34	47.34	-0.34%	35,104
Sep 23, 2026	47.84	47.84	47.49	47.50	47.50	-0.73%	20,015
Sep 22, 2026	47.87	47.88	47.81	47.85	47.85	0.03%	25,515
Sep 21, 2026	47.83	47.88	47.83	47.84	47.84	0.18%	7,693
Sep 18, 2026	47.80	47.80	47.72	47.75	47.75	-0.20%	14,842
Sep 17, 2026	47.85	47.85	47.79	47.85	47.85	0.49%	12,039
Sep 16, 2026	47.69	47.75	47.57	47.62	47.62	0.11%	11,694
Sep 15, 2026	47.68	47.74	47.54	47.57	47.57	-0.32%	30,563
Sep 14, 2026	47.75	47.78	47.63	47.72	47.72	-0.26%	18,641
Sep 11, 2026	47.97	47.97	47.85	47.85	47.85	0.04%	18,295
Sep 10, 2026	47.92	47.94	47.76	47.83	47.83	-0.52%	20,154
Sep 9, 2026	48.14	48.15	48.05	48.08	48.08	-0.21%	21,392
Sep 8, 2026	48.19	48.19	48.10	48.18	48.18	0.04%	12,776
Sep 4, 2026	48.13	48.19	48.09	48.16	48.16	-0.03%	41,939
Sep 3, 2026	48.12	48.25	48.04	48.18	48.18	0.10%	49,652
Sep 2, 2026	48.06	48.22	48.05	48.13	48.13	0.12%	24,031
Sep 1, 2026	48.12	48.29	48.05	48.07	48.07	-0.33%	40,821
Aug 31, 2026	48.19	48.26	48.14	48.23	48.23	-	17,220
Aug 28, 2026	48.34	48.35	48.22	48.23	48.23	-0.27%	15,428
Aug 27, 2026	48.60	48.63	48.57	48.60	48.36	0.03%	4,702
Aug 26, 2026	48.61	48.68	48.55	48.58	48.35	-0.09%	16,152
Aug 25, 2026	48.53	48.63	48.51	48.63	48.39	0.19%	22,869
Aug 24, 2026	48.50	48.54	48.45	48.54	48.30	0.09%	17,624
Aug 21, 2026	48.49	48.51	48.43	48.49	48.26	0.10%	21,859
Aug 20, 2026	48.41	48.48	48.41	48.44	48.21	-0.16%	9,848
Aug 19, 2026	48.51	48.56	48.44	48.52	48.29	0.17%	19,923
Aug 18, 2026	48.49	48.49	48.38	48.44	48.21	-0.18%	24,256
Aug 17, 2026	48.50	48.55	48.50	48.53	48.29	-0.06%	17,712
Aug 14, 2026	48.59	48.59	48.54	48.56	48.32	-0.01%	23,868
Aug 13, 2026	48.54	48.58	48.50	48.56	48.33	0.24%	20,876
Aug 12, 2026	48.47	48.48	48.42	48.44	48.21	0.25%	17,755
Aug 11, 2026	48.38	48.41	48.30	48.33	48.09	0.09%	12,354
Aug 10, 2026	48.36	48.41	48.26	48.28	48.05	-0.37%	16,127
Aug 7, 2026	48.46	48.46	48.39	48.46	48.23	0.24%	13,847
Aug 6, 2026	48.38	48.38	48.30	48.35	48.11	-0.09%	20,498
Aug 5, 2026	48.42	48.50	48.34	48.39	48.16	-0.05%	21,362
Aug 4, 2026	48.32	48.45	48.32	48.42	48.18	0.40%	21,532
Aug 3, 2026	48.13	48.25	48.02	48.22	47.99	0.23%	69,840
Jul 31, 2026	48.12	48.19	48.02	48.11	47.88	-0.09%	50,456
Jul 30, 2026	48.08	48.16	48.08	48.15	47.92	0.35%	12,469
Jul 29, 2026	48.38	48.38	48.25	48.25	47.75	-0.21%	16,255
Jul 28, 2026	48.47	48.47	48.30	48.35	47.85	0.06%	10,860
Jul 27, 2026	48.31	48.39	48.27	48.32	47.82	0.01%	38,562
Jul 24, 2026	48.32	48.40	48.25	48.32	47.82	-0.15%	22,253
Jul 23, 2026	48.44	48.47	48.27	48.39	47.89	-0.23%	43,096
Jul 22, 2026	48.50	48.55	48.50	48.50	48.00	-0.10%	21,785
Jul 21, 2026	48.55	48.63	48.53	48.55	48.05	-0.06%	20,143
Jul 20, 2026	48.57	48.67	48.55	48.58	48.08	-	18,360
Jul 17, 2026	48.55	48.65	48.50	48.58	48.08	-	19,030