FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	48.50	48.55	48.50	48.53	48.53	-0.06%	17,711
Aug 14, 2026	48.59	48.59	48.54	48.56	48.56	-0.01%	23,868
Aug 13, 2026	48.54	48.58	48.50	48.56	48.56	0.24%	19,715
Aug 12, 2026	48.47	48.48	48.42	48.44	48.44	0.25%	17,485
Aug 11, 2026	48.38	48.41	48.30	48.33	48.33	0.09%	12,354
Aug 10, 2026	48.36	48.41	48.26	48.28	48.28	-0.37%	16,076
Aug 7, 2026	48.46	48.46	48.39	48.46	48.46	0.24%	13,846
Aug 6, 2026	48.38	48.38	48.30	48.35	48.35	-0.09%	20,497
Aug 5, 2026	48.42	48.50	48.34	48.39	48.39	-0.05%	20,362
Aug 4, 2026	48.32	48.45	48.32	48.42	48.42	0.40%	20,624
Aug 3, 2026	48.13	48.25	48.02	48.22	48.22	0.23%	69,039
Jul 31, 2026	48.12	48.19	48.02	48.11	48.11	-0.09%	47,251
Jul 30, 2026	48.08	48.16	48.08	48.15	48.15	0.35%	12,469
Jul 29, 2026	48.38	48.38	48.25	48.25	47.99	-0.21%	16,255
Jul 28, 2026	48.47	48.47	48.30	48.35	48.09	0.06%	10,860
Jul 27, 2026	48.31	48.39	48.27	48.32	48.06	0.01%	38,562
Jul 24, 2026	48.32	48.40	48.25	48.32	48.05	-0.15%	22,253
Jul 23, 2026	48.44	48.47	48.27	48.39	48.13	-0.23%	43,096
Jul 22, 2026	48.50	48.55	48.50	48.50	48.24	-0.10%	21,785
Jul 21, 2026	48.55	48.63	48.53	48.55	48.29	-0.06%	20,143
Jul 20, 2026	48.57	48.67	48.55	48.58	48.32	-	18,360
Jul 17, 2026	48.55	48.65	48.50	48.58	48.32	-	19,030
Jul 16, 2026	48.52	48.62	48.52	48.58	48.32	-0.23%	15,857
Jul 15, 2026	48.60	48.69	48.58	48.69	48.42	0.27%	14,878
Jul 14, 2026	48.59	48.59	48.53	48.56	48.30	0.10%	24,329
Jul 13, 2026	48.57	48.58	48.50	48.51	48.25	-0.21%	27,323
Jul 10, 2026	48.63	48.63	48.61	48.61	48.35	-0.11%	12,702
Jul 9, 2026	48.55	48.69	48.55	48.66	48.40	0.23%	24,244
Jul 8, 2026	48.65	48.65	48.50	48.55	48.29	-0.22%	20,716
Jul 7, 2026	48.67	48.72	48.60	48.66	48.39	-0.08%	21,746
Jul 6, 2026	48.65	48.77	48.65	48.70	48.43	0.16%	35,334
Jul 2, 2026	48.65	48.66	48.58	48.62	48.36	0.07%	18,982
Jul 1, 2026	48.56	48.60	48.53	48.59	48.33	-0.16%	38,458
Jun 30, 2026	48.61	48.68	48.56	48.67	48.40	0.13%	28,413
Jun 29, 2026	48.60	48.63	48.50	48.61	48.34	0.17%	22,406
Jun 26, 2026	48.76	48.84	48.74	48.78	48.26	-0.19%	38,448
Jun 25, 2026	48.80	48.91	48.76	48.88	48.35	0.16%	42,501
Jun 24, 2026	48.83	48.84	48.79	48.80	48.27	-0.02%	10,056
Jun 23, 2026	48.81	48.99	48.79	48.80	48.28	-0.11%	43,406
Jun 22, 2026	48.92	48.98	48.86	48.86	48.34	-0.12%	44,477
Jun 18, 2026	48.90	48.95	48.87	48.92	48.40	0.18%	29,556
Jun 17, 2026	48.95	48.96	48.80	48.83	48.31	-0.33%	31,448
Jun 16, 2026	48.97	49.05	48.93	48.99	48.47	0.02%	24,308
Jun 15, 2026	49.01	49.04	48.93	48.98	48.46	0.23%	34,774
Jun 12, 2026	48.81	48.89	48.78	48.87	48.35	0.18%	32,053
Jun 11, 2026	48.60	48.83	48.56	48.78	48.26	0.41%	17,895
Jun 10, 2026	48.56	48.68	48.50	48.58	48.06	-0.21%	18,922
Jun 9, 2026	48.80	48.80	48.56	48.68	48.16	0.05%	19,175
Jun 8, 2026	48.85	48.85	48.64	48.66	48.14	0.08%	30,811
Jun 5, 2026	48.75	48.75	48.60	48.62	48.10	-0.39%	29,833