FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.49	40.70	40.17	40.28	40.28	-0.64%	20,767
Apr 27, 2026	40.62	40.68	40.46	40.54	40.54	-0.15%	75,278
Apr 24, 2026	40.13	40.60	40.13	40.60	40.60	0.79%	65,118
Apr 23, 2026	40.36	40.54	39.99	40.28	40.28	-0.05%	29,282
Apr 22, 2026	40.56	40.61	40.15	40.30	40.30	0.30%	20,817
Apr 21, 2026	40.58	40.83	40.10	40.18	40.18	-0.72%	30,704
Apr 20, 2026	40.28	40.55	40.28	40.47	40.47	0.20%	20,706
Apr 17, 2026	40.13	40.72	40.04	40.39	40.39	1.74%	19,723
Apr 16, 2026	39.67	39.72	39.52	39.70	39.70	0.74%	30,585
Apr 15, 2026	39.54	39.62	39.31	39.41	39.41	-0.25%	28,345
Apr 14, 2026	39.48	39.65	39.30	39.51	39.51	0.61%	20,126
Apr 13, 2026	38.68	39.27	38.68	39.27	39.27	1.13%	64,827
Apr 10, 2026	38.91	38.93	38.76	38.83	38.83	-0.41%	14,978
Apr 9, 2026	38.60	39.12	38.60	38.99	38.99	0.70%	13,345
Apr 8, 2026	38.61	38.79	38.52	38.72	38.72	3.23%	40,366
Apr 7, 2026	37.43	37.51	37.33	37.51	37.51	-0.08%	11,679
Apr 6, 2026	37.50	37.58	37.37	37.54	37.54	0.35%	44,100
Apr 2, 2026	36.66	37.43	36.65	37.41	37.41	0.46%	34,753
Apr 1, 2026	37.22	37.60	37.18	37.24	37.24	0.81%	95,999
Mar 31, 2026	36.55	37.07	36.45	36.94	36.94	2.61%	16,328
Mar 30, 2026	36.70	36.70	35.88	36.00	36.00	-0.88%	79,288
Mar 27, 2026	36.61	36.69	36.22	36.32	36.32	-1.53%	19,367
Mar 26, 2026	37.35	37.44	36.88	36.89	36.79	-1.51%	12,759
Mar 25, 2026	37.53	37.57	37.30	37.45	37.36	0.78%	5,757
Mar 24, 2026	36.47	37.33	36.47	37.16	37.07	0.95%	28,337
Mar 23, 2026	36.58	37.19	36.58	36.81	36.72	3.05%	12,571
Mar 20, 2026	36.84	36.84	35.66	35.72	35.63	-2.91%	73,704
Mar 19, 2026	36.23	37.09	36.23	36.79	36.70	0.33%	29,656
Mar 18, 2026	36.95	37.07	36.67	36.67	36.58	-1.58%	13,852
Mar 17, 2026	37.18	37.49	37.13	37.26	37.17	0.51%	15,818
Mar 16, 2026	37.01	37.30	36.88	37.07	36.98	1.26%	10,661
Mar 13, 2026	37.14	37.16	36.52	36.61	36.52	-0.46%	40,481
Mar 12, 2026	37.11	37.11	36.76	36.78	36.69	-2.10%	10,912
Mar 11, 2026	37.51	37.80	37.29	37.57	37.48	-0.12%	37,026
Mar 10, 2026	37.67	38.14	37.50	37.62	37.52	0.10%	19,418
Mar 9, 2026	36.88	37.62	36.36	37.58	37.49	0.48%	51,331
Mar 6, 2026	37.37	37.68	37.00	37.40	37.31	-1.68%	115,635
Mar 5, 2026	38.56	38.61	37.83	38.04	37.95	-2.21%	53,256
Mar 4, 2026	38.77	39.00	38.57	38.90	38.80	0.88%	26,789
Mar 3, 2026	38.50	38.69	37.74	38.56	38.46	-2.36%	18,432
Mar 2, 2026	38.75	39.55	38.75	39.49	39.39	0.66%	17,686
Feb 27, 2026	39.15	39.25	38.98	39.23	39.13	-0.62%	18,877
Feb 26, 2026	39.49	39.53	39.08	39.48	39.38	0.37%	22,009
Feb 25, 2026	39.15	39.38	38.97	39.33	39.23	0.74%	22,972
Feb 24, 2026	38.57	39.07	38.57	39.04	38.94	1.11%	37,496
Feb 23, 2026	38.99	39.03	38.40	38.61	38.51	-1.30%	17,473
Feb 20, 2026	38.63	39.13	38.63	39.12	39.02	0.88%	21,816
Feb 19, 2026	38.54	38.78	38.49	38.78	38.68	-0.13%	60,161
Feb 18, 2026	38.78	39.09	38.66	38.83	38.73	0.47%	33,593
Feb 17, 2026	38.64	38.84	38.36	38.65	38.55	-0.21%	36,707
Feb 13, 2026	38.28	38.83	38.15	38.73	38.63	1.36%	25,969
Feb 12, 2026	39.02	39.22	38.01	38.21	38.11	-1.52%	26,011
Feb 11, 2026	39.10	39.15	38.48	38.80	38.70	-0.13%	11,742
Feb 10, 2026	38.92	38.99	38.76	38.85	38.75	-0.41%	66,234
Feb 9, 2026	38.84	39.14	38.76	39.01	38.91	0.28%	89,003
Feb 6, 2026	38.46	38.90	38.39	38.90	38.80	3.35%	16,725
Feb 5, 2026	37.70	37.90	37.55	37.64	37.55	-0.69%	67,909
Feb 4, 2026	38.20	38.20	37.56	37.90	37.81	-0.21%	32,554
Feb 3, 2026	38.22	39.76	37.60	37.98	37.89	-	177,032
Feb 2, 2026	37.35	38.06	37.35	37.98	37.89	1.33%	34,638
Jan 30, 2026	37.55	37.78	37.28	37.48	37.39	-2.32%	38,922
Jan 29, 2026	38.68	38.68	37.59	38.37	38.27	0.81%	27,261
Jan 28, 2026	38.34	38.37	38.01	38.06	37.97	-0.39%	31,526
Jan 27, 2026	38.24	38.24	37.99	38.21	38.11	0.05%	26,560
Jan 26, 2026	38.27	38.49	38.17	38.19	38.09	0.05%	24,646
Jan 23, 2026	38.43	38.43	38.02	38.17	38.08	-0.98%	18,227
Jan 22, 2026	38.46	38.69	38.46	38.55	38.45	0.89%	13,374
Jan 21, 2026	37.73	38.29	37.70	38.21	38.11	1.84%	48,024
Jan 20, 2026	37.33	37.75	37.33	37.52	37.43	-0.40%	22,715
Jan 16, 2026	37.89	37.89	37.60	37.67	37.58	-0.53%	14,104
Jan 15, 2026	37.67	37.95	37.65	37.87	37.78	1.20%	22,823
Jan 14, 2026	37.25	37.43	37.12	37.42	37.33	0.27%	26,412
Jan 13, 2026	37.53	37.53	37.24	37.32	37.23	-1.19%	24,499
Jan 12, 2026	36.98	37.77	36.98	37.77	37.68	2.05%	27,323
Jan 9, 2026	36.99	37.19	36.80	37.01	36.92	0.35%	40,511
Jan 8, 2026	36.62	36.91	36.62	36.88	36.79	0.11%	82,515
Jan 7, 2026	36.89	36.89	36.67	36.84	36.75	-0.14%	130,296
Jan 6, 2026	36.63	36.91	36.61	36.89	36.80	0.68%	87,539
Jan 5, 2026	36.11	36.76	36.11	36.64	36.55	1.95%	20,265
Jan 2, 2026	36.02	36.02	35.74	35.94	35.85	0.56%	25,588
Dec 31, 2025	36.04	36.04	35.74	35.74	35.65	-0.80%	16,941
Dec 30, 2025	36.18	36.18	36.03	36.03	35.94	-0.28%	22,288
Dec 29, 2025	36.32	36.32	36.09	36.13	36.04	-0.85%	9,623
Dec 26, 2025	36.40	36.44	36.31	36.44	36.35	0.03%	20,946
Dec 24, 2025	36.36	36.44	36.33	36.43	36.34	0.22%	8,080
Dec 23, 2025	36.35	36.51	36.28	36.35	36.26	-0.27%	14,733
Dec 22, 2025	36.33	36.54	36.33	36.45	36.36	0.89%	10,457
Dec 19, 2025	36.78	36.78	36.07	36.13	36.04	0.42%	6,622
Dec 18, 2025	36.22	36.48	35.98	35.98	35.89	0.36%	121,915
Dec 17, 2025	36.37	36.37	35.77	35.85	35.76	-1.36%	24,198
Dec 16, 2025	36.47	36.47	36.16	36.35	36.16	-0.76%	12,550
Dec 15, 2025	36.82	36.82	36.63	36.63	36.44	-0.24%	6,415
Dec 12, 2025	37.33	37.33	36.67	36.71	36.53	-1.23%	15,574
Dec 11, 2025	36.54	37.21	36.54	37.17	36.98	1.84%	11,620
Dec 10, 2025	35.94	36.89	35.94	36.50	36.31	1.64%	10,449
Dec 9, 2025	35.82	36.01	35.82	35.91	35.73	0.53%	8,277
Dec 8, 2025	35.96	35.96	35.68	35.72	35.54	-0.11%	14,234
Dec 5, 2025	35.88	36.02	35.76	35.76	35.58	-0.36%	26,706
Dec 4, 2025	35.76	36.08	35.76	35.89	35.71	0.28%	15,255
Dec 3, 2025	35.60	35.79	35.60	35.79	35.61	0.54%	97,837