FDLS(FDLS)
FDLS
NYSE • Last print unknown ago
$43.42—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $43.15 | $43.46 | $43.15 | $43.45 | 12,345 |
| 9/3/2026 | $43.16 | $43.34 | $43.01 | $43.34 | 23,700 |
| 9/2/2026 | $42.58 | $43.09 | $42.58 | $43.02 | 16,200 |
| 9/1/2026 | $42.46 | $43.07 | $42.46 | $42.54 | 18,700 |
| 8/31/2026 | $42.77 | $42.92 | $42.42 | $42.68 | 35,200 |
| 8/28/2026 | $43.34 | $43.34 | $42.67 | $42.67 | 27,916 |
| 8/27/2026 | $43.25 | $43.29 | $42.95 | $43.17 | 67,000 |
| 8/26/2026 | $43.03 | $43.96 | $43.03 | $43.25 | 15,900 |
| 8/25/2026 | $43.24 | $43.24 | $42.98 | $43.18 | 18,147 |
| 8/24/2026 | $43.31 | $43.32 | $43.07 | $43.13 | 18,405 |
| 8/21/2026 | $43.22 | $43.41 | $43.09 | $43.32 | 16,245 |
| 8/20/2026 | $43.04 | $43.19 | $42.89 | $42.89 | 23,800 |
| 8/19/2026 | $43.78 | $43.78 | $43.24 | $43.24 | 25,133 |
| 8/18/2026 | $43.83 | $43.83 | $43.37 | $43.37 | 22,800 |
| 8/17/2026 | $43.88 | $44.01 | $43.82 | $43.97 | 19,900 |
| 8/14/2026 | $43.66 | $43.94 | $43.66 | $43.94 | 18,800 |
| 8/13/2026 | $43.37 | $43.59 | $43.37 | $43.51 | 15,800 |
| 8/12/2026 | $43.17 | $43.36 | $43.10 | $43.25 | 12,227 |
| 8/11/2026 | $43.87 | $43.87 | $42.95 | $42.95 | 20,987 |
| 8/10/2026 | $43.00 | $43.24 | $43.00 | $43.06 | 14,800 |
| 8/7/2026 | $43.07 | $43.22 | $42.87 | $43.09 | 30,100 |
| 8/6/2026 | $42.96 | $43.16 | $42.80 | $42.81 | 44,028 |
| 8/5/2026 | $43.72 | $43.72 | $43.02 | $43.03 | 104,334 |
| 8/4/2026 | $42.85 | $43.40 | $42.80 | $43.35 | 39,404 |
| 8/3/2026 | $42.53 | $42.80 | $42.50 | $42.75 | 26,800 |
| 7/31/2026 | $42.02 | $42.38 | $41.90 | $42.30 | 9,100 |
| 7/30/2026 | $41.85 | $42.19 | $41.70 | $42.19 | 15,733 |
| 7/29/2026 | $42.12 | $42.12 | $41.45 | $41.45 | 17,128 |
| 7/28/2026 | $42.13 | $42.13 | $41.79 | $42.10 | 8,204 |
| 7/27/2026 | $42.17 | $42.34 | $41.83 | $42.21 | 27,900 |
| 7/24/2026 | $42.08 | $42.23 | $41.84 | $41.87 | 12,631 |
| 7/23/2026 | $42.15 | $42.19 | $41.89 | $41.99 | 12,843 |
| 7/22/2026 | $42.43 | $42.66 | $42.27 | $42.33 | 35,800 |
| 7/21/2026 | $42.29 | $42.58 | $42.26 | $42.58 | 17,704 |
| 7/20/2026 | $42.20 | $42.33 | $42.00 | $42.01 | 98,312 |
| 7/17/2026 | $41.89 | $42.27 | $41.89 | $42.12 | 84,737 |
| 7/16/2026 | $42.25 | $42.40 | $42.13 | $42.23 | 151,019 |
| 7/15/2026 | $42.26 | $42.30 | $41.93 | $42.23 | 19,500 |
| 7/14/2026 | $42.47 | $42.47 | $42.15 | $42.27 | 15,426 |
| 7/13/2026 | $42.45 | $42.50 | $42.15 | $42.19 | 19,000 |
| 7/10/2026 | $42.37 | $42.43 | $42.19 | $42.39 | 15,012 |
| 7/9/2026 | $42.14 | $42.45 | $42.14 | $42.34 | 19,808 |
| 7/8/2026 | $41.64 | $41.99 | $41.54 | $41.92 | 35,300 |
| 7/7/2026 | $42.52 | $42.52 | $41.63 | $41.75 | 29,926 |
| 7/6/2026 | $42.35 | $42.35 | $42.09 | $42.09 | 14,919 |
| 7/2/2026 | $42.46 | $42.64 | $41.59 | $41.91 | 20,040 |
| 7/1/2026 | $42.12 | $42.49 | $42.12 | $42.15 | 341,700 |
| 6/30/2026 | $42.02 | $42.33 | $42.02 | $42.27 | 18,200 |
| 6/29/2026 | $41.79 | $42.04 | $41.44 | $42.04 | 15,034 |
| 6/26/2026 | $41.29 | $41.67 | $41.29 | $41.60 | 9,600 |
| 6/25/2026 | $41.64 | $41.92 | $41.42 | $41.67 | 27,002 |
| 6/24/2026 | $41.30 | $41.67 | $41.23 | $41.32 | 20,600 |
| 6/23/2026 | $41.14 | $41.62 | $41.14 | $41.40 | 24,126 |
| 6/22/2026 | $41.56 | $42.49 | $41.45 | $41.83 | 19,434 |
| 6/18/2026 | $41.61 | $41.61 | $41.26 | $41.48 | 17,142 |
| 6/17/2026 | $41.68 | $41.83 | $41.01 | $41.07 | 15,000 |
| 6/16/2026 | $41.82 | $42.04 | $41.45 | $41.46 | 14,120 |
| 6/15/2026 | $42.17 | $42.67 | $41.69 | $41.69 | 32,243 |
| 6/12/2026 | $41.06 | $41.90 | $41.06 | $41.62 | 19,417 |
| 6/11/2026 | $40.42 | $41.17 | $40.40 | $41.15 | 22,600 |
| 6/10/2026 | $40.16 | $40.75 | $40.04 | $40.05 | 22,300 |
| 6/9/2026 | $40.51 | $40.93 | $39.51 | $40.34 | 30,100 |
| 6/8/2026 | $40.17 | $40.30 | $39.96 | $40.03 | 41,414 |