FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.79	47.82	47.64	47.68	47.68	-0.39%	5,795
Jun 26, 2025	48.00	48.00	47.74	47.87	47.63	0.23%	7,493
Jun 25, 2025	47.70	47.83	47.68	47.76	47.53	0.07%	6,968
Jun 24, 2025	47.62	47.77	47.62	47.72	47.49	0.24%	6,200
Jun 23, 2025	47.44	47.61	47.44	47.61	47.38	0.34%	4,893
Jun 20, 2025	47.28	47.51	47.28	47.45	47.22	0.36%	10,397
Jun 18, 2025	47.25	47.42	47.22	47.28	47.05	0.07%	5,641
Jun 17, 2025	47.41	47.41	47.13	47.25	47.01	-0.19%	8,784
Jun 16, 2025	47.28	47.43	47.28	47.34	47.10	0.27%	5,939
Jun 13, 2025	47.22	47.28	47.21	47.21	46.98	-0.47%	6,309
Jun 12, 2025	47.29	47.43	47.29	47.43	47.20	0.15%	5,068
Jun 11, 2025	47.42	47.44	47.36	47.36	47.13	0.10%	3,478
Jun 10, 2025	47.27	47.32	47.27	47.32	47.08	0.04%	2,504
Jun 9, 2025	47.26	47.35	47.24	47.30	47.06	0.08%	6,581
Jun 6, 2025	47.24	47.28	47.24	47.26	47.02	0.03%	5,740
Jun 5, 2025	47.45	47.45	47.23	47.24	47.01	-0.13%	9,547
Jun 4, 2025	47.34	47.34	47.22	47.30	47.07	0.25%	8,738
Jun 3, 2025	47.12	47.29	47.12	47.18	46.95	0.27%	8,870
Jun 2, 2025	47.01	47.05	46.91	47.05	46.82	-0.20%	13,655
May 30, 2025	47.09	47.15	47.07	47.15	46.92	0.11%	4,318
May 29, 2025	47.15	47.25	47.03	47.10	46.86	-0.50%	13,768
May 28, 2025	47.34	47.39	47.20	47.33	46.84	-0.31%	8,780
May 27, 2025	47.27	47.48	47.19	47.48	46.98	1.12%	29,017
May 23, 2025	46.91	47.07	46.91	46.96	46.46	-0.14%	3,445
May 22, 2025	47.00	47.17	46.86	47.02	46.53	0.01%	8,538
May 21, 2025	47.27	47.27	47.00	47.02	46.52	-0.84%	13,989
May 20, 2025	47.41	47.45	47.27	47.42	46.92	0.02%	11,437
May 19, 2025	47.27	47.45	47.19	47.41	46.91	-0.03%	10,377
May 16, 2025	47.37	47.44	47.31	47.42	46.92	0.19%	9,881
May 15, 2025	47.23	47.43	47.18	47.33	46.83	0.02%	11,775
May 14, 2025	47.43	47.44	47.31	47.32	46.82	-0.26%	9,981
May 13, 2025	47.35	47.52	47.35	47.44	46.94	0.23%	9,916
May 12, 2025	47.32	47.40	47.17	47.33	46.84	0.95%	9,321
May 9, 2025	46.86	46.93	46.85	46.89	46.40	0.09%	5,724
May 8, 2025	47.03	47.03	46.85	46.85	46.35	0.06%	5,514
May 7, 2025	46.84	46.85	46.81	46.82	46.32	0.09%	3,712
May 6, 2025	46.77	46.86	46.70	46.77	46.28	-0.15%	4,649
May 5, 2025	46.83	46.92	46.83	46.85	46.35	0.02%	4,305
May 2, 2025	46.81	46.84	46.74	46.84	46.34	0.31%	2,809
May 1, 2025	46.76	46.88	46.67	46.69	46.20	-0.10%	4,478
Apr 30, 2025	46.60	46.77	46.57	46.74	46.25	-0.37%	6,233
Apr 29, 2025	46.73	47.01	46.73	46.92	46.42	-0.29%	5,760
Apr 28, 2025	47.08	47.17	46.90	47.05	46.27	-0.07%	2,790
Apr 25, 2025	46.94	47.08	46.93	47.08	46.30	0.38%	5,625
Apr 24, 2025	46.83	46.90	46.67	46.90	46.13	0.63%	6,085
Apr 23, 2025	46.83	47.00	46.57	46.61	45.84	0.73%	14,495
Apr 22, 2025	46.23	46.31	46.20	46.27	45.51	0.33%	2,016
Apr 21, 2025	46.15	46.28	46.01	46.12	45.36	-0.44%	15,722
Apr 17, 2025	46.31	46.50	46.27	46.32	45.56	0.38%	2,909
Apr 16, 2025	46.13	46.22	46.06	46.14	45.38	0.07%	9,882