Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 49.97 | 0.02 | 0.05% | 50.05 | 50.05 | 49.97 | 30 |
| May 30 2024 | 49.945 | -0.22 | -0.43% | 50.53 | 50.53 | 49.945 | 96 |
| May 29 2024 | 50.16 | 0.00 | 0.01% | 50.16 | 50.16 | 50.16 | 21 |
| May 28 2024 | 50.155 | -0.04 | -0.08% | 50.17 | 50.17 | 50.155 | 323 |
| May 24 2024 | 50.195 | 0.05 | 0.10% | 50.15 | 50.195 | 50.15 | 81 |
| May 23 2024 | 50.145 | -0.05 | -0.10% | 50.15 | 50.15 | 50.145 | 12 |
| May 22 2024 | 50.195 | 0.02 | 0.04% | 52.38 | 52.38 | 50.195 | 7 |
| May 21 2024 | 50.175 | 0.05 | 0.10% | 50.13 | 50.175 | 50.13 | 178 |
| May 20 2024 | 50.125 | -0.03 | -0.06% | 50.12 | 50.125 | 50.12 | 11 |
| May 17 2024 | 50.155 | 0.05 | 0.09% | 50.11 | 50.1986 | 50.11 | 327 |
| May 16 2024 | 50.11 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 4 |
| May 15 2024 | 50.11 | 0.03 | 0.05% | 50.81 | 50.81 | 50.11 | 409 |
| May 14 2024 | 50.0833 | 0.02 | 0.04% | 50.00 | 50.17 | 50.00 | 317 |
| May 13 2024 | 50.065 | -0.07 | -0.15% | 50.065 | 50.065 | 50.065 | 60 |
| May 10 2024 | 50.1399 | 0.08 | 0.17% | 49.97 | 50.14 | 49.97 | 998 |
| May 09 2024 | 50.055 | 0.02 | 0.04% | 50.05 | 50.055 | 50.05 | 129 |
| May 08 2024 | 50.035 | 0.00 | 0.01% | 50.035 | 50.035 | 50.035 | 2 |
| May 07 2024 | 50.03 | 0.01 | 0.02% | 50.02 | 50.03 | 50.02 | 2 |
| May 06 2024 | 50.02 | 0.01 | 0.01% | 50.02 | 50.11 | 50.02 | 850 |
| May 03 2024 | 50.015 | 0.03 | 0.06% | 49.93 | 50.015 | 49.93 | 163 |
| May 02 2024 | 49.985 | 0.08 | 0.17% | 49.98 | 49.985 | 49.89 | 511 |
| May 01 2024 | 49.9005 | 0.02 | 0.04% | 49.96 | 49.96 | 49.87 | 493 |
| Apr 30 2024 | 49.88 | -0.09 | -0.17% | 50.03 | 50.0882 | 49.58 | 12,371 |
| Apr 29 2024 | 49.965 | 0.03 | 0.06% | 49.9503 | 49.965 | 49.9503 | 116 |
| Apr 26 2024 | 49.935 | -0.20 | -0.40% | 50.02 | 50.02 | 49.935 | 9 |
| Apr 25 2024 | 50.135 | -0.05 | -0.10% | 50.13 | 50.135 | 50.05 | 103 |
| Apr 24 2024 | 50.185 | 0.06 | 0.12% | 50.20 | 50.64 | 50.185 | 9,670 |
| Apr 23 2024 | 50.125 | 0.02 | 0.04% | 50.05 | 50.125 | 50.05 | 30 |
| Apr 22 2024 | 50.105 | 0.01 | 0.02% | 50.02 | 50.105 | 50.02 | 53 |
| Apr 19 2024 | 50.095 | 0.02 | 0.03% | 50.095 | 50.095 | 50.095 | 105 |
| Apr 18 2024 | 50.08 | 0.00 | 0.01% | 50.00 | 50.08 | 50.00 | 140 |
| Apr 17 2024 | 50.075 | 0.01 | 0.02% | 49.99 | 50.075 | 49.99 | 529 |
| Apr 16 2024 | 50.065 | 0.00 | 0.00% | 50.05 | 50.065 | 50.05 | 26 |
| Apr 15 2024 | 50.065 | -0.04 | -0.07% | 50.05 | 50.065 | 50.05 | 650 |
| Apr 12 2024 | 50.10 | 0.01 | 0.01% | 50.10 | 50.10 | 50.10 | 4 |
| Apr 11 2024 | 50.095 | 0.01 | 0.02% | 50.095 | 50.095 | 50.095 | 21 |
| Apr 10 2024 | 50.085 | -0.02 | -0.03% | 50.085 | 50.085 | 50.085 | 3 |
| Apr 09 2024 | 50.10 | 0.05 | 0.10% | 50.05 | 50.10 | 50.05 | 168 |
| Apr 08 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.05 | 50.05 | 4 |
| Apr 05 2024 | 50.05 | 0.00 | 0.01% | 50.05 | 50.05 | 50.05 | 67 |
| Apr 04 2024 | 50.045 | 0.02 | 0.04% | 50.045 | 50.045 | 50.045 | 12 |
| Apr 03 2024 | 50.025 | 0.02 | 0.04% | 50.01 | 50.27 | 49.93 | 1,010 |
| Apr 02 2024 | 50.005 | 0.01 | 0.02% | 50.00 | 50.005 | 50.00 | 13 |
| Apr 01 2024 | 49.995 | 0.00 | 0.00% | 50.59 | 50.59 | 49.995 | 162 |
| Mar 28 2024 | 49.995 | 0.00 | 0.01% | 50.08 | 50.08 | 49.995 | 19 |
| Mar 27 2024 | 49.99 | 0.02 | 0.04% | 49.99 | 49.99 | 49.99 | 6 |
| Mar 26 2024 | 49.97 | -0.20 | -0.40% | 50.06 | 50.06 | 49.88 | 777 |
| Mar 25 2024 | 50.17 | -0.01 | -0.01% | 50.18 | 50.18 | 50.17 | 133 |
| Mar 22 2024 | 50.175 | 0.02 | 0.04% | 50.01 | 50.25 | 50.01 | 1,218 |
| Mar 21 2024 | 50.155 | 0.02 | 0.05% | 50.155 | 50.23 | 50.155 | 669 |
| Mar 20 2024 | 50.13 | -0.06 | -0.12% | 50.13 | 50.13 | 50.13 | 54 |
| Mar 19 2024 | 50.192 | 0.01 | 0.02% | 50.16 | 50.20 | 50.16 | 258 |
| Mar 18 2024 | 50.18 | 0.00 | 0.00% | 50.11 | 50.20 | 50.11 | 718 |
| Mar 15 2024 | 50.18 | 0.09 | 0.17% | 50.08 | 50.18 | 50.08 | 117 |
| Mar 14 2024 | 50.095 | 0.02 | 0.04% | 50.01 | 50.095 | 50.01 | 152 |
| Mar 13 2024 | 50.075 | 0.00 | 0.00% | 50.18 | 50.18 | 50.075 | 164 |
| Mar 12 2024 | 50.075 | 0.00 | 0.00% | 50.075 | 50.075 | 50.075 | 2 |
| Mar 11 2024 | 50.075 | 0.00 | 0.00% | 50.14 | 50.14 | 50.075 | 105 |
| Mar 08 2024 | 50.075 | 0.02 | 0.04% | 49.99 | 50.075 | 49.99 | 64 |
| Mar 07 2024 | 50.055 | 0.05 | 0.11% | 50.06 | 50.06 | 50.055 | 201 |
| Mar 06 2024 | 50.00 | -0.03 | -0.06% | 50.00 | 50.00 | 50.00 | 3 |
| Mar 05 2024 | 50.03 | 0.00 | 0.00% | 50.03 | 50.03 | 50.03 | 51 |
| Mar 04 2024 | 50.03 | 0.02 | 0.03% | 50.09 | 50.09 | 50.03 | 58 |
