FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.31	48.39	48.27	48.32	48.32	0.01%	38,560
Jul 24, 2026	48.32	48.40	48.25	48.32	48.32	-0.15%	22,252
Jul 23, 2026	48.44	48.47	48.27	48.39	48.39	-0.23%	43,096
Jul 22, 2026	48.50	48.55	48.50	48.50	48.50	-0.10%	21,785
Jul 21, 2026	48.55	48.63	48.53	48.55	48.55	-0.06%	20,143
Jul 20, 2026	48.57	48.67	48.55	48.58	48.58	-	17,959
Jul 17, 2026	48.55	48.65	48.50	48.58	48.58	-	19,030
Jul 16, 2026	48.52	48.62	48.52	48.58	48.58	-0.23%	15,857
Jul 15, 2026	48.60	48.69	48.58	48.69	48.69	0.27%	14,877
Jul 14, 2026	48.59	48.59	48.53	48.56	48.56	0.10%	24,329
Jul 13, 2026	48.57	48.58	48.50	48.51	48.51	-0.21%	27,318
Jul 10, 2026	48.63	48.63	48.61	48.61	48.61	-0.11%	12,702
Jul 9, 2026	48.55	48.69	48.55	48.66	48.66	0.23%	24,244
Jul 8, 2026	48.65	48.65	48.50	48.55	48.55	-0.22%	20,716
Jul 7, 2026	48.67	48.72	48.60	48.66	48.66	-0.08%	21,746
Jul 6, 2026	48.65	48.77	48.65	48.70	48.70	0.16%	35,334
Jul 2, 2026	48.65	48.66	48.58	48.62	48.62	0.07%	18,982
Jul 1, 2026	48.56	48.60	48.53	48.59	48.59	-0.16%	38,458
Jun 30, 2026	48.61	48.68	48.56	48.67	48.67	0.13%	28,413
Jun 29, 2026	48.60	48.63	48.50	48.61	48.61	0.17%	22,406
Jun 26, 2026	48.76	48.84	48.74	48.78	48.52	-0.19%	38,448
Jun 25, 2026	48.80	48.91	48.76	48.88	48.62	0.16%	42,501
Jun 24, 2026	48.83	48.84	48.79	48.80	48.54	-0.02%	10,056
Jun 23, 2026	48.81	48.99	48.79	48.80	48.55	-0.11%	43,406
Jun 22, 2026	48.92	48.98	48.86	48.86	48.60	-0.12%	44,477
Jun 18, 2026	48.90	48.95	48.87	48.92	48.66	0.18%	29,556
Jun 17, 2026	48.95	48.96	48.80	48.83	48.57	-0.33%	31,448
Jun 16, 2026	48.97	49.05	48.93	48.99	48.73	0.02%	24,308
Jun 15, 2026	49.01	49.04	48.93	48.98	48.72	0.23%	34,774
Jun 12, 2026	48.81	48.89	48.78	48.87	48.61	0.18%	32,053
Jun 11, 2026	48.60	48.83	48.56	48.78	48.52	0.41%	17,895
Jun 10, 2026	48.56	48.68	48.50	48.58	48.32	-0.21%	18,922
Jun 9, 2026	48.80	48.80	48.56	48.68	48.43	0.05%	19,175
Jun 8, 2026	48.85	48.85	48.64	48.66	48.40	0.08%	30,811
Jun 5, 2026	48.75	48.75	48.60	48.62	48.36	-0.39%	29,833
Jun 4, 2026	48.78	48.86	48.75	48.81	48.55	0.06%	18,452
Jun 3, 2026	48.89	48.89	48.78	48.78	48.52	-0.27%	29,224
Jun 2, 2026	48.93	48.98	48.82	48.91	48.65	0.12%	47,174
Jun 1, 2026	48.77	48.86	48.63	48.85	48.59	-0.10%	26,630
May 29, 2026	48.84	48.92	48.77	48.90	48.64	0.25%	35,963
May 28, 2026	48.73	48.90	48.65	48.78	48.52	0.03%	21,324
May 27, 2026	49.00	49.02	48.96	49.01	48.51	0.02%	18,728
May 26, 2026	48.99	49.00	48.85	49.00	48.50	0.37%	24,786
May 22, 2026	48.80	48.87	48.79	48.82	48.32	0.11%	23,144
May 21, 2026	48.75	48.80	48.64	48.77	48.27	0.01%	11,965
May 20, 2026	48.54	48.77	48.52	48.76	48.26	0.48%	32,418
May 19, 2026	48.50	48.58	48.38	48.53	48.03	-0.07%	31,926
May 18, 2026	48.74	48.74	48.47	48.56	48.06	-0.13%	30,285
May 15, 2026	48.75	48.75	48.62	48.63	48.13	-0.51%	38,604
May 14, 2026	48.93	48.93	48.87	48.88	48.38	0.01%	22,886