Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 47.6149 | 0.06 | 0.12% | 47.53 | 47.71 | 47.48 | 18,184 |
| Mar 06 2025 | 47.559 | -0.20 | -0.42% | 47.65 | 47.66 | 47.53 | 14,252 |
| Mar 05 2025 | 47.7599 | 0.10 | 0.21% | 47.69 | 47.80 | 47.645 | 10,608 |
| Mar 04 2025 | 47.661 | -0.05 | -0.11% | 47.82 | 47.82 | 47.52 | 12,096 |
| Mar 03 2025 | 47.7152 | -0.24 | -0.50% | 47.96 | 47.96 | 47.71 | 29,436 |
| Feb 28 2025 | 47.9553 | 0.19 | 0.39% | 47.88 | 47.9599 | 47.75 | 16,192 |
| Feb 27 2025 | 47.77 | -0.35 | -0.73% | 48.05 | 48.05 | 47.72 | 8,458 |
| Feb 26 2025 | 48.1237 | 0.05 | 0.11% | 48.10 | 48.21 | 48.0501 | 6,920 |
| Feb 25 2025 | 48.0717 | 0.08 | 0.17% | 48.03 | 48.0717 | 48.0101 | 10,586 |
| Feb 24 2025 | 47.988 | 0.03 | 0.07% | 47.97 | 48.00 | 47.82 | 12,416 |
| Feb 21 2025 | 47.955 | -0.05 | -0.11% | 48.01 | 48.03 | 47.95 | 9,680 |
| Feb 20 2025 | 48.007 | 0.07 | 0.15% | 47.96 | 48.02 | 47.9398 | 18,451 |
| Feb 19 2025 | 47.9335 | 0.01 | 0.02% | 48.07 | 48.07 | 47.82 | 8,258 |
| Feb 18 2025 | 47.9263 | -0.12 | -0.26% | 48.12 | 48.12 | 47.88 | 13,025 |
| Feb 14 2025 | 48.049 | 0.12 | 0.26% | 48.00 | 48.10 | 48.00 | 18,872 |
| Feb 13 2025 | 47.925 | 0.18 | 0.39% | 47.81 | 47.925 | 47.65 | 9,903 |
| Feb 12 2025 | 47.74 | -0.10 | -0.20% | 47.78 | 47.78 | 47.66 | 4,822 |
| Feb 11 2025 | 47.835 | -0.09 | -0.18% | 47.86 | 47.86 | 47.7801 | 6,011 |
| Feb 10 2025 | 47.92 | 0.07 | 0.15% | 48.14 | 48.14 | 47.89 | 8,394 |
| Feb 07 2025 | 47.8486 | -0.13 | -0.27% | 47.88 | 47.88 | 47.83 | 4,883 |
| Feb 06 2025 | 47.98 | -0.03 | -0.06% | 48.03 | 48.045 | 47.9501 | 9,381 |
| Feb 05 2025 | 48.0101 | 0.17 | 0.35% | 47.85 | 48.02 | 47.85 | 6,266 |
| Feb 04 2025 | 47.8413 | 0.17 | 0.36% | 47.67 | 47.95 | 47.67 | 6,412 |
| Feb 03 2025 | 47.671 | -0.13 | -0.26% | 47.55 | 47.76 | 47.55 | 9,961 |
| Jan 31 2025 | 47.7976 | -0.07 | -0.15% | 47.90 | 47.9024 | 47.7401 | 7,024 |
| Jan 30 2025 | 47.8678 | -0.21 | -0.43% | 47.90 | 47.98 | 47.85 | 9,097 |
| Jan 29 2025 | 48.075 | -0.06 | -0.13% | 48.18 | 48.18 | 48.00 | 3,308 |
| Jan 28 2025 | 48.1357 | 0.00 | 0.00% | 47.99 | 48.18 | 47.99 | 13,638 |
| Jan 27 2025 | 48.1335 | 0.11 | 0.23% | 48.10 | 48.18 | 48.03 | 20,217 |
| Jan 24 2025 | 48.0213 | 0.04 | 0.09% | 47.98 | 48.13 | 47.9301 | 7,437 |
| Jan 23 2025 | 47.9789 | 0.00 | 0.00% | 47.9789 | 47.9789 | 47.9789 | 0 |
| Jan 22 2025 | 47.9789 | -0.04 | -0.08% | 48.04 | 48.09 | 47.85 | 20,049 |
| Jan 21 2025 | 48.015 | 0.20 | 0.41% | 48.12 | 48.1299 | 47.9101 | 14,111 |
| Jan 17 2025 | 47.8195 | 0.07 | 0.14% | 47.83 | 47.87 | 47.7801 | 7,196 |
| Jan 16 2025 | 47.7504 | 0.08 | 0.16% | 47.73 | 47.85 | 47.60 | 6,394 |
| Jan 15 2025 | 47.6753 | 0.38 | 0.81% | 47.95 | 47.95 | 47.43 | 8,198 |
| Jan 14 2025 | 47.2905 | 0.02 | 0.04% | 47.29 | 47.38 | 47.2601 | 5,971 |
| Jan 13 2025 | 47.2733 | -0.03 | -0.07% | 47.46 | 47.47 | 47.02 | 10,934 |
| Jan 10 2025 | 47.3051 | -0.23 | -0.49% | 47.31 | 47.47 | 47.3051 | 7,277 |
| Jan 08 2025 | 47.5399 | -0.01 | -0.01% | 47.49 | 47.5592 | 47.4701 | 7,836 |
| Jan 07 2025 | 47.5459 | -0.12 | -0.25% | 47.98 | 47.98 | 47.51 | 8,047 |
| Jan 06 2025 | 47.6647 | 0.03 | 0.07% | 47.70 | 47.70 | 47.6377 | 9,140 |
| Jan 03 2025 | 47.63 | 0.17 | 0.36% | 47.49 | 47.63 | 47.49 | 5,928 |
| Jan 02 2025 | 47.4607 | 0.04 | 0.09% | 47.46 | 47.57 | 47.37 | 10,085 |
| Dec 31 2024 | 47.4161 | -0.01 | -0.03% | 47.49 | 47.51 | 47.3821 | 5,792 |
| Dec 30 2024 | 47.43 | -0.26 | -0.53% | 47.46 | 47.47 | 47.3047 | 15,824 |
| Dec 27 2024 | 47.685 | -0.11 | -0.23% | 47.73 | 47.74 | 47.66 | 6,093 |
| Dec 26 2024 | 47.7971 | 0.11 | 0.24% | 47.68 | 47.80 | 47.6101 | 4,697 |
| Dec 24 2024 | 47.6827 | 0.09 | 0.19% | 47.73 | 47.73 | 47.61 | 2,828 |
| Dec 23 2024 | 47.59 | -0.10 | -0.21% | 47.77 | 47.77 | 47.59 | 4,701 |
| Dec 20 2024 | 47.69 | 0.24 | 0.51% | 47.40 | 47.7395 | 47.40 | 3,754 |
| Dec 19 2024 | 47.45 | -0.05 | -0.11% | 47.78 | 47.78 | 47.43 | 9,244 |
| Dec 18 2024 | 47.50 | -0.50 | -1.05% | 47.94 | 47.99 | 47.50 | 7,794 |
| Dec 17 2024 | 48.0022 | -0.05 | -0.10% | 47.98 | 48.025 | 47.97 | 2,777 |
| Dec 16 2024 | 48.05 | 0.03 | 0.06% | 48.16 | 48.16 | 48.03 | 5,634 |
| Dec 13 2024 | 48.02 | -0.16 | -0.32% | 48.19 | 48.19 | 48.02 | 3,246 |
| Dec 12 2024 | 48.175 | -0.09 | -0.18% | 48.26 | 48.26 | 48.175 | 8,683 |
| Dec 11 2024 | 48.26 | 0.03 | 0.06% | 48.26 | 48.3288 | 48.26 | 4,387 |
| Dec 10 2024 | 48.23 | -0.03 | -0.05% | 48.38 | 48.38 | 48.1901 | 5,000 |
