FSYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.91	47.98	47.90	47.93	47.93	0.21%	13,266
Aug 14, 2025	47.96	47.96	47.83	47.83	47.83	-0.25%	10,847
Aug 13, 2025	47.95	47.97	47.91	47.95	47.95	0.30%	8,385
Aug 12, 2025	47.76	47.84	47.76	47.81	47.81	0.08%	14,148
Aug 11, 2025	47.80	47.80	47.70	47.77	47.77	0.01%	11,199
Aug 8, 2025	47.73	47.76	47.70	47.76	47.76	0.10%	5,234
Aug 7, 2025	47.82	47.82	47.71	47.72	47.72	-0.06%	5,058
Aug 6, 2025	47.68	47.74	47.68	47.74	47.74	0.12%	6,306
Aug 5, 2025	47.84	47.84	47.57	47.69	47.69	-0.02%	14,414
Aug 4, 2025	47.71	47.72	47.54	47.70	47.70	0.33%	14,919
Aug 1, 2025	47.58	47.59	47.42	47.54	47.54	-0.18%	12,684
Jul 31, 2025	47.62	47.72	47.62	47.63	47.63	-0.02%	9,812
Jul 30, 2025	47.89	47.89	47.64	47.64	47.64	-0.86%	9,173
Jul 29, 2025	48.35	48.35	48.03	48.06	47.76	-0.09%	6,630
Jul 28, 2025	48.26	48.26	48.02	48.10	47.81	0.04%	19,806
Jul 25, 2025	48.11	48.11	48.01	48.08	47.79	0.08%	17,885
Jul 24, 2025	48.14	48.14	47.99	48.04	47.75	-0.16%	10,503
Jul 23, 2025	48.04	48.14	48.04	48.12	47.82	0.09%	14,997
Jul 22, 2025	48.14	48.14	47.99	48.07	47.78	-0.12%	6,637
Jul 21, 2025	47.94	48.13	47.94	48.13	47.84	0.53%	14,397
Jul 18, 2025	47.84	47.95	47.84	47.88	47.58	0.19%	8,218
Jul 17, 2025	47.71	47.92	47.71	47.79	47.50	0.06%	9,029
Jul 16, 2025	47.70	47.77	47.60	47.76	47.47	0.21%	7,969
Jul 15, 2025	47.70	47.91	47.63	47.66	47.37	-0.22%	10,382
Jul 14, 2025	47.70	47.84	47.70	47.77	47.48	0.05%	5,272
Jul 11, 2025	47.80	47.80	47.67	47.74	47.45	-0.18%	12,345
Jul 10, 2025	47.86	47.90	47.80	47.83	47.54	-0.04%	7,850
Jul 9, 2025	47.82	47.94	47.75	47.85	47.56	0.18%	10,385
Jul 8, 2025	47.81	47.91	47.75	47.76	47.47	-0.12%	6,156
Jul 7, 2025	48.00	48.00	47.80	47.82	47.53	-0.24%	13,526
Jul 3, 2025	47.89	47.96	47.87	47.94	47.65	0.06%	8,760
Jul 2, 2025	47.83	48.00	47.83	47.91	47.62	0.13%	6,965
Jul 1, 2025	47.82	47.87	47.72	47.85	47.55	-0.09%	24,779
Jun 30, 2025	47.88	47.96	47.75	47.89	47.60	0.43%	10,264
Jun 27, 2025	47.79	47.82	47.64	47.68	47.40	-0.39%	5,795
Jun 26, 2025	48.00	48.00	47.74	47.87	47.35	0.23%	7,493
Jun 25, 2025	47.70	47.83	47.68	47.76	47.24	0.07%	6,968
Jun 24, 2025	47.62	47.77	47.62	47.72	47.20	0.24%	6,200
Jun 23, 2025	47.44	47.61	47.44	47.61	47.09	0.34%	4,893
Jun 20, 2025	47.28	47.51	47.28	47.45	46.93	0.36%	10,397
Jun 18, 2025	47.25	47.42	47.22	47.28	46.76	0.07%	5,641
Jun 17, 2025	47.41	47.41	47.13	47.25	46.73	-0.19%	8,784
Jun 16, 2025	47.28	47.43	47.28	47.34	46.82	0.27%	5,939
Jun 13, 2025	47.22	47.28	47.21	47.21	46.69	-0.47%	6,309
Jun 12, 2025	47.29	47.43	47.29	47.43	46.91	0.15%	5,068
Jun 11, 2025	47.42	47.44	47.36	47.36	46.84	0.10%	3,478
Jun 10, 2025	47.27	47.32	47.27	47.32	46.80	0.04%	2,504
Jun 9, 2025	47.26	47.35	47.24	47.30	46.78	0.08%	6,581
Jun 6, 2025	47.24	47.28	47.24	47.26	46.74	0.03%	5,740
Jun 5, 2025	47.45	47.45	47.23	47.24	46.72	-0.13%	9,547