FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.90	48.95	48.87	48.92	48.92	0.18%	29,556
Jun 17, 2026	48.95	48.96	48.80	48.83	48.83	-0.33%	31,428
Jun 16, 2026	48.97	49.05	48.93	48.99	48.99	0.02%	24,308
Jun 15, 2026	49.01	49.04	48.93	48.98	48.98	0.23%	34,774
Jun 12, 2026	48.81	48.89	48.78	48.87	48.87	0.18%	32,053
Jun 11, 2026	48.60	48.83	48.56	48.78	48.78	0.41%	17,895
Jun 10, 2026	48.56	48.68	48.50	48.58	48.58	-0.21%	18,922
Jun 9, 2026	48.80	48.80	48.56	48.68	48.68	0.05%	19,175
Jun 8, 2026	48.85	48.85	48.64	48.66	48.66	0.08%	30,811
Jun 5, 2026	48.75	48.75	48.60	48.62	48.62	-0.39%	29,833
Jun 4, 2026	48.78	48.86	48.75	48.81	48.81	0.06%	18,452
Jun 3, 2026	48.89	48.89	48.78	48.78	48.78	-0.27%	29,157
Jun 2, 2026	48.93	48.98	48.82	48.91	48.91	0.12%	45,110
Jun 1, 2026	48.77	48.86	48.63	48.85	48.85	-0.10%	26,626
May 29, 2026	48.84	48.92	48.77	48.90	48.90	0.25%	35,963
May 28, 2026	48.73	48.90	48.65	48.78	48.78	0.03%	21,324
May 27, 2026	49.00	49.02	48.96	49.01	48.77	0.02%	18,728
May 26, 2026	48.99	49.00	48.85	49.00	48.76	0.37%	24,786
May 22, 2026	48.80	48.87	48.79	48.82	48.58	0.11%	23,144
May 21, 2026	48.75	48.80	48.64	48.77	48.52	0.01%	11,965
May 20, 2026	48.54	48.77	48.52	48.76	48.52	0.48%	32,418
May 19, 2026	48.50	48.58	48.38	48.53	48.28	-0.07%	31,926
May 18, 2026	48.74	48.74	48.47	48.56	48.32	-0.13%	30,285
May 15, 2026	48.75	48.75	48.62	48.63	48.38	-0.51%	38,604
May 14, 2026	48.93	48.93	48.87	48.88	48.63	0.01%	22,886
May 13, 2026	48.80	48.91	48.76	48.87	48.63	0.12%	34,865
May 12, 2026	48.74	48.87	48.74	48.81	48.57	-0.24%	24,328
May 11, 2026	48.84	48.94	48.84	48.93	48.69	-0.03%	16,892
May 8, 2026	48.88	48.95	48.85	48.95	48.70	0.25%	31,226
May 7, 2026	48.87	48.91	48.81	48.83	48.58	-0.27%	47,957
May 6, 2026	48.83	48.98	48.83	48.96	48.71	0.40%	32,674
May 5, 2026	48.71	48.86	48.66	48.76	48.52	0.21%	27,482
May 4, 2026	48.80	48.80	48.64	48.66	48.42	-0.33%	25,140
May 1, 2026	48.78	48.85	48.77	48.82	48.58	0.11%	20,001
Apr 30, 2026	48.69	48.77	48.59	48.77	48.52	0.46%	18,297
Apr 29, 2026	48.73	48.73	48.50	48.54	48.30	-0.39%	8,073
Apr 28, 2026	49.08	49.10	48.96	49.01	48.49	-0.19%	15,435
Apr 27, 2026	49.06	49.14	49.05	49.11	48.58	0.16%	14,133
Apr 24, 2026	49.00	49.08	48.96	49.03	48.51	0.13%	18,433
Apr 23, 2026	49.00	49.13	48.87	48.97	48.44	-0.08%	10,680
Apr 22, 2026	49.09	49.09	48.95	49.01	48.48	0.15%	15,772
Apr 21, 2026	49.11	49.11	48.92	48.93	48.41	-0.28%	8,196
Apr 20, 2026	49.16	49.16	49.01	49.07	48.54	-0.11%	12,526
Apr 17, 2026	49.10	49.15	49.04	49.12	48.60	0.47%	9,883
Apr 16, 2026	48.91	49.04	48.84	48.89	48.37	-0.04%	16,550
Apr 15, 2026	48.91	48.98	48.86	48.91	48.39	0.20%	32,972
Apr 14, 2026	48.75	48.94	48.74	48.81	48.29	0.20%	11,631
Apr 13, 2026	48.55	48.73	48.52	48.72	48.20	0.30%	20,788
Apr 10, 2026	48.72	48.75	48.57	48.57	48.05	-0.12%	19,112
Apr 9, 2026	48.50	48.66	48.46	48.63	48.11	0.16%	8,051