(NY: FSLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	49.97	49.97	49.97	49.97	100	+0.02(+0.05%)
May 30, 2024	49.95	49.95	49.95	49.95	96	+0.01(+0.03%)
May 29, 2024	49.93	49.93	49.93	49.93	21	+0.01(+0.01%)
May 28, 2024	49.94	49.94	49.93	49.93	324	-0.04(-0.08%)
May 24, 2024	49.97	49.97	49.97	49.97	100	+0.05(+0.10%)
May 23, 2024	49.92	49.92	49.92	49.92	12	-0.05(-0.10%)
May 22, 2024	49.97	49.97	49.97	49.97	7	+0.02(+0.04%)
May 21, 2024	49.90	49.95	49.90	49.95	178	+0.05(+0.10%)
May 20, 2024	49.90	49.90	49.90	49.90	11	-0.03(-0.06%)
May 17, 2024	49.88	49.97	49.88	49.93	328	+0.04(+0.09%)
May 16, 2024	49.88	49.88	49.88	49.88	104	+0.00(+0.00%)
May 15, 2024	50.58	50.58	49.88	49.88	410	+0.03(+0.05%)
May 14, 2024	49.77	49.86	49.77	49.86	318	+0.02(+0.04%)
May 13, 2024	49.84	49.84	49.84	49.84	60	+0.01(+0.02%)
May 10, 2024	49.74	49.91	49.74	49.83	1,038	+0.00(+0.00%)
May 09, 2024	49.82	49.83	49.82	49.83	129	+0.02(+0.04%)
May 08, 2024	49.81	49.81	49.81	49.81	2	+0.01(+0.01%)
May 07, 2024	49.80	49.80	49.80	49.80	2	+0.01(+0.02%)
May 06, 2024	49.88	49.88	49.79	49.79	853	+0.00(+0.01%)
May 03, 2024	49.70	49.79	49.70	49.79	163	+0.03(+0.06%)
May 02, 2024	49.75	49.76	49.66	49.76	513	+0.08(+0.17%)
May 01, 2024	49.73	49.73	49.64	49.67	495	+0.02(+0.04%)
Apr 30, 2024	49.80	49.86	49.35	49.65	12,427	-0.08(-0.17%)
Apr 29, 2024	49.72	49.74	49.72	49.74	116	+0.03(+0.06%)
Apr 26, 2024	49.71	49.71	49.71	49.71	100	+0.02(+0.03%)
Apr 25, 2024	49.61	49.69	49.61	49.69	103	-0.05(-0.10%)
Apr 24, 2024	49.76	50.19	49.74	49.74	9,756	+0.06(+0.12%)
Apr 23, 2024	49.68	49.68	49.68	49.68	30	+0.02(+0.04%)
Apr 22, 2024	49.66	49.66	49.66	49.66	53	+0.01(+0.02%)
Apr 19, 2024	49.65	49.65	49.65	49.65	105	+0.01(+0.03%)
Apr 18, 2024	49.64	49.64	49.64	49.64	141	+0.01(+0.01%)
Apr 17, 2024	49.63	49.63	49.63	49.63	533	+0.01(+0.02%)
Apr 16, 2024	49.62	49.62	49.62	49.62	26	+0.00(+0.00%)
Apr 15, 2024	49.62	49.62	49.62	49.62	655	-0.03(-0.07%)
Apr 12, 2024	49.66	49.66	49.66	49.66	100	+0.00(+0.01%)
Apr 11, 2024	49.65	49.65	49.65	49.65	21	+0.01(+0.02%)
Apr 10, 2024	49.64	49.64	49.64	49.64	3	-0.01(-0.03%)
Apr 09, 2024	49.66	49.66	49.66	49.66	169	+0.05(+0.10%)
Apr 08, 2024	49.61	49.61	49.61	49.61	104	+0.00(+0.00%)
Apr 05, 2024	49.61	49.61	49.61	49.61	168	+0.00(+0.01%)
Apr 04, 2024	49.60	49.60	49.60	49.60	12	+0.02(+0.04%)
Apr 03, 2024	49.83	49.83	49.49	49.58	1,019	+0.02(+0.04%)
Apr 02, 2024	49.56	49.56	49.56	49.56	13	+0.01(+0.02%)
Apr 01, 2024	49.55	49.55	49.55	49.55	163	+0.00(+0.00%)
Mar 28, 2024	49.55	49.55	49.55	49.55	100	+0.00(+0.01%)
Mar 27, 2024	49.55	49.55	49.55	49.55	6	+0.02(+0.04%)
Mar 26, 2024	49.44	49.61	49.44	49.53	783	+0.01(+0.02%)
Mar 25, 2024	49.52	49.52	49.52	49.52	134	-0.01(-0.01%)
Mar 22, 2024	49.36	49.60	49.36	49.52	1,233	+0.02(+0.04%)
Mar 21, 2024	49.50	49.58	49.50	49.50	677	+0.02(+0.05%)
Mar 20, 2024	49.48	49.48	49.48	49.48	54	-0.06(-0.12%)
Mar 19, 2024	49.51	49.55	49.51	49.54	261	+0.01(+0.02%)
Mar 18, 2024	49.55	49.55	49.53	49.53	727	+0.00(+0.00%)
Mar 15, 2024	49.53	49.53	49.53	49.53	118	+0.08(+0.17%)
Mar 14, 2024	49.45	49.45	49.45	49.45	153	+0.02(+0.04%)
Mar 13, 2024	49.43	49.43	49.43	49.43	166	+0.00(+0.00%)
Mar 12, 2024	49.43	49.43	49.43	49.43	2	+0.00(+0.00%)
Mar 11, 2024	49.43	49.43	49.43	49.43	106	+0.00(+0.00%)
Mar 08, 2024	49.43	49.43	49.43	49.43	101	+0.02(+0.04%)
Mar 07, 2024	49.41	49.41	49.41	49.41	203	+0.05(+0.11%)
Mar 06, 2024	49.35	49.35	49.35	49.35	3	-0.03(-0.06%)
Mar 05, 2024	49.38	49.38	49.38	49.38	51	+0.00(+0.00%)
Mar 04, 2024	49.38	49.38	49.38	49.38	58	+0.01(+0.03%)
Mar 01, 2024	49.27	49.37	49.27	49.37	840	+0.09(+0.18%)
Feb 29, 2024	49.28	49.28	49.28	49.28	72	-0.04(-0.08%)
Feb 28, 2024	49.32	49.32	49.32	49.32	54	+0.01(+0.02%)
Feb 27, 2024	49.31	49.31	49.31	49.31	100	+0.00(+0.01%)
Feb 26, 2024	49.30	49.30	49.30	49.30	4	-0.04(-0.09%)
Feb 23, 2024	49.38	49.43	49.30	49.35	5,346	+0.04(+0.08%)
Feb 22, 2024	49.31	49.31	49.31	49.31	21	+0.03(+0.07%)
Feb 21, 2024	49.27	49.27	49.27	49.27	113	-0.00(-0.01%)
Feb 20, 2024	49.28	49.28	49.28	49.28	37	+0.01(+0.03%)
Feb 16, 2024	49.33	49.33	49.26	49.26	617	+0.00(+0.01%)
Feb 15, 2024	49.26	49.26	49.26	49.26	91	+0.02(+0.04%)
Feb 14, 2024	49.24	49.24	49.24	49.24	12	+0.01(+0.02%)
Feb 13, 2024	49.23	49.23	49.23	49.23	37	-0.01(-0.03%)
Feb 12, 2024	49.24	49.24	49.24	49.24	26	+0.02(+0.04%)
Feb 09, 2024	49.22	49.22	49.22	49.22	101	+0.00(+0.00%)
Feb 08, 2024	49.22	49.22	49.22	49.22	1	+0.01(+0.01%)
Feb 07, 2024	49.22	49.22	49.22	49.22	12	+0.01(+0.03%)
Feb 06, 2024	49.20	49.20	49.20	49.20	20	+0.01(+0.03%)
Feb 05, 2024	49.19	49.19	49.19	49.19	28	+0.00(+0.00%)
Feb 02, 2024	49.10	49.19	49.10	49.19	267	-0.01(-0.02%)
Feb 01, 2024	49.28	49.28	49.20	49.20	617	+0.01(+0.03%)
Jan 31, 2024	49.18	49.18	49.18	49.18	21	+0.01(+0.03%)
Jan 30, 2024	49.17	49.17	49.17	49.17	0	+0.00(+0.01%)
Jan 29, 2024	49.16	49.16	49.16	49.16	119	+0.02(+0.05%)
Jan 26, 2024	49.14	49.14	49.14	49.14	102	+0.01(+0.02%)
Jan 25, 2024	49.13	49.13	49.13	49.13	1	+0.01(+0.02%)
Jan 24, 2024	49.12	49.12	49.12	49.12	11	+0.01(+0.02%)
Jan 23, 2024	49.11	49.11	49.11	49.11	28	+0.01(+0.02%)
Jan 22, 2024	49.10	49.10	49.10	49.10	15	+0.01(+0.02%)
Jan 19, 2024	49.09	49.09	49.09	49.09	102	+0.01(+0.02%)
Jan 18, 2024	49.08	49.08	49.08	49.08	3	+0.01(+0.02%)
Jan 17, 2024	49.07	49.07	49.07	49.07	1	-0.01(-0.03%)
Jan 16, 2024	49.09	49.09	49.09	49.09	25	-0.00(-0.00%)
Jan 12, 2024	49.09	49.09	49.09	49.09	156	+0.06(+0.11%)
Jan 11, 2024	49.07	49.07	49.03	49.03	456	-0.03(-0.07%)
Jan 10, 2024	49.07	49.07	49.07	49.07	2	+0.03(+0.06%)
Jan 09, 2024	49.04	49.04	49.04	49.04	18	+0.00(+0.01%)
Jan 08, 2024	49.03	49.03	49.03	49.03	37	+0.04(+0.08%)
Jan 05, 2024	49.00	49.00	49.00	49.00	102	+0.00(+0.01%)
Jan 04, 2024	48.99	48.99	48.99	48.99	12	+0.00(+0.00%)
Jan 03, 2024	48.99	48.99	48.99	48.99	8	+0.00(+0.00%)
Jan 02, 2024	48.99	48.99	48.99	48.99	30	+0.04(+0.09%)
Dec 29, 2023	48.87	48.95	48.87	48.95	232	+0.01(+0.02%)
Dec 28, 2023	48.94	48.94	48.94	48.94	60	+0.01(+0.02%)
Dec 27, 2023	48.93	48.93	48.93	48.93	6	+0.02(+0.05%)
Dec 26, 2023	48.90	48.90	48.90	48.90	3	+0.02(+0.04%)
Dec 22, 2023	48.88	48.88	48.88	48.88	102	+0.01(+0.03%)
Dec 21, 2023	48.87	48.87	48.87	48.87	32	+0.02(+0.04%)
Dec 20, 2023	48.86	48.86	48.85	48.85	167	+0.02(+0.03%)
Dec 19, 2023	48.84	48.84	48.84	48.84	7	+0.01(+0.02%)
Dec 18, 2023	48.83	48.83	48.83	48.83	24	-0.00(-0.01%)
Dec 15, 2023	48.83	48.83	48.83	48.83	102	+0.01(+0.03%)
Dec 14, 2023	48.76	48.82	48.76	48.82	205	+0.08(+0.17%)
Dec 13, 2023	48.72	48.73	48.72	48.73	265	+0.04(+0.09%)
Dec 12, 2023	48.69	48.69	48.69	48.69	52	+0.00(+0.01%)
Dec 11, 2023	48.65	48.69	48.65	48.69	509	+0.00(+0.01%)
Dec 08, 2023	48.68	48.68	48.68	48.68	138	-0.04(-0.09%)
Dec 07, 2023	48.72	48.72	48.72	48.72	22	+0.03(+0.07%)
Dec 06, 2023	48.69	48.69	48.69	48.69	381	+0.04(+0.09%)
Dec 05, 2023	48.62	48.65	48.62	48.65	254	+0.01(+0.02%)
Dec 04, 2023	48.64	48.64	48.64	48.64	92	+0.00(+0.00%)
Dec 01, 2023	48.64	48.64	48.64	48.64	102	-0.01(-0.03%)
Nov 30, 2023	48.65	48.65	48.65	48.65	158	-0.01(-0.03%)
Nov 29, 2023	48.67	48.67	48.67	48.67	57	+0.02(+0.04%)
Nov 28, 2023	48.65	48.65	48.65	48.65	86	+0.05(+0.10%)
Nov 27, 2023	48.60	48.60	48.60	48.60	161	+0.02(+0.04%)
Nov 24, 2023	48.58	48.58	48.58	48.58	103	+0.02(+0.04%)
Nov 22, 2023	48.56	48.56	48.56	48.56	103	-0.01(-0.02%)
Nov 21, 2023	48.62	48.63	48.57	48.57	923	+0.00(+0.00%)
Nov 20, 2023	48.57	48.57	48.57	48.57	246	+0.04(+0.09%)
Nov 17, 2023	48.45	48.53	48.44	48.53	535	+0.01(+0.03%)
Nov 16, 2023	48.51	48.51	48.51	48.51	11	+0.01(+0.03%)
Nov 15, 2023	48.56	48.56	48.50	48.50	129	+0.00(+0.00%)
Nov 14, 2023	48.50	48.50	48.50	48.50	259	-0.04(-0.08%)
Nov 13, 2023	48.51	48.55	48.51	48.54	478	+0.08(+0.16%)
Nov 10, 2023	48.54	48.69	48.46	48.46	890	+0.00(+0.01%)
Nov 09, 2023	48.53	48.53	48.45	48.45	507	-0.02(-0.05%)
Nov 08, 2023	48.73	48.73	48.40	48.48	1,233	+0.05(+0.10%)
Nov 07, 2023	48.43	48.43	48.43	48.43	125	+0.00(+0.01%)
Nov 06, 2023	48.42	48.42	48.42	48.42	3	+0.02(+0.04%)
Nov 03, 2023	48.40	48.40	48.40	48.40	103	+0.02(+0.04%)
Nov 02, 2023	48.39	48.39	48.39	48.39	12	+0.00(+0.00%)
Nov 01, 2023	48.39	48.39	48.39	48.39	81	+0.01(+0.02%)
Oct 31, 2023	48.43	48.43	48.38	48.38	628	+0.05(+0.11%)
Oct 30, 2023	48.32	48.32	48.32	48.32	29	-0.00(-0.01%)
Oct 27, 2023	48.33	48.33	48.33	48.33	103	+0.02(+0.03%)
Oct 26, 2023	48.31	48.31	48.31	48.31	119	+0.02(+0.05%)
Oct 25, 2023	48.25	48.36	48.25	48.29	650	-0.00(-0.01%)
Oct 24, 2023	48.29	48.29	48.29	48.29	0	+0.00(+0.00%)
Oct 23, 2023	48.36	48.37	48.29	48.29	308	+0.02(+0.04%)
Oct 20, 2023	48.32	48.32	48.27	48.27	117	+0.04(+0.09%)
Oct 19, 2023	48.25	48.25	48.15	48.23	86,145	-0.00(-0.01%)
Oct 18, 2023	48.23	48.23	48.23	48.23	105	+0.00(+0.00%)
Oct 17, 2023	48.23	48.23	48.23	48.23	209	+0.00(+0.01%)
Oct 16, 2023	48.23	48.23	48.23	48.23	167	-0.00(-0.01%)
Oct 13, 2023	48.16	48.23	48.16	48.23	627	-0.00(-0.01%)
Oct 12, 2023	48.24	48.24	48.24	48.24	206	+0.02(+0.05%)
Oct 11, 2023	48.21	48.21	48.21	48.21	50	+0.00(+0.00%)
Oct 10, 2023	48.16	48.28	48.16	48.21	1,359	-0.04(-0.08%)
Oct 09, 2023	48.35	48.35	48.25	48.25	660	+0.08(+0.17%)
Oct 06, 2023	48.17	48.17	48.17	48.17	164	+0.00(+0.00%)
Oct 05, 2023	48.17	48.17	48.17	48.17	69	+0.04(+0.08%)
Oct 04, 2023	48.13	48.13	48.13	48.13	109	-0.00(-0.01%)
Oct 03, 2023	48.14	48.14	48.14	48.14	58	+0.00(+0.00%)
Oct 02, 2023	48.07	48.14	48.07	48.14	419	-0.04(-0.08%)
Sep 29, 2023	48.18	48.18	48.18	48.18	103	+0.06(+0.12%)
Sep 28, 2023	48.12	48.12	48.12	48.12	65	-0.03(-0.06%)
Sep 27, 2023	48.15	48.15	48.15	48.15	175	+0.03(+0.07%)
Sep 26, 2023	48.12	48.12	48.12	48.12	189	+0.00(+0.01%)
Sep 25, 2023	48.12	48.11	48.11	48.11	1,123	+0.02(+0.05%)
Sep 22, 2023	48.09	48.09	48.09	48.09	104	+0.00(+0.01%)
Sep 21, 2023	48.08	48.08	48.08	48.08	18	+0.01(+0.02%)
Sep 20, 2023	48.12	48.12	48.07	48.07	228	+0.00(+0.00%)
Sep 19, 2023	48.07	48.07	48.07	48.07	72	+0.01(+0.02%)
Sep 18, 2023	48.06	48.06	48.06	48.06	123	-0.03(-0.07%)
Sep 15, 2023	48.10	48.10	48.10	48.10	104	+0.03(+0.07%)
Sep 14, 2023	48.06	48.06	48.06	48.06	36	+0.00(+0.01%)
Sep 13, 2023	48.06	48.06	48.06	48.06	55	+0.00(+0.01%)
Sep 12, 2023	48.05	48.05	48.05	48.05	683	+0.00(+0.00%)
Sep 11, 2023	48.05	48.05	48.05	48.05	113	+0.03(+0.06%)
Sep 08, 2023	48.03	48.03	48.02	48.02	142	+0.02(+0.05%)
Sep 07, 2023	48.00	48.00	48.00	48.00	170	+0.01(+0.03%)
Sep 06, 2023	48.04	48.04	47.99	47.99	570	-0.00(-0.01%)
Sep 05, 2023	47.99	47.99	47.99	47.99	123	+0.00(+0.01%)
Sep 01, 2023	47.99	47.99	47.99	47.99	114	+0.02(+0.04%)
Aug 31, 2023	47.97	47.97	47.97	47.97	144	+0.01(+0.02%)
Aug 30, 2023	47.96	47.96	47.96	47.96	306	+0.02(+0.05%)
Aug 29, 2023	47.93	47.93	47.93	47.93	21	-0.05(-0.10%)
Aug 28, 2023	48.49	48.49	47.98	47.98	216	+0.05(+0.11%)
Aug 25, 2023	47.92	47.93	47.92	47.93	510	+0.04(+0.09%)
Aug 24, 2023	47.89	47.89	47.89	47.89	329	-0.01(-0.02%)
Aug 23, 2023	47.90	47.90	47.90	47.90	274	+0.02(+0.04%)
Aug 22, 2023	47.89	47.96	47.88	47.88	991	-0.00(-0.01%)
Aug 21, 2023	47.89	47.96	47.82	47.88	640	+0.01(+0.03%)
Aug 18, 2023	47.79	47.87	47.79	47.87	574	+0.01(+0.02%)
Aug 17, 2023	47.86	47.94	47.78	47.86	455	+0.05(+0.10%)
Aug 16, 2023	47.82	47.82	47.81	47.81	111	-0.03(-0.06%)
Aug 15, 2023	47.84	47.84	47.84	47.84	66	+0.02(+0.04%)
Aug 14, 2023	47.82	47.82	47.82	47.82	232	-0.01(-0.02%)
Aug 11, 2023	47.78	47.90	47.78	47.83	288	-0.02(-0.04%)
Aug 10, 2023	47.85	47.85	47.85	47.85	55	+0.03(+0.06%)
Aug 09, 2023	47.82	47.82	47.82	47.82	91	+0.00(+0.00%)
Aug 08, 2023	47.77	47.90	47.57	47.82	22,599	+0.01(+0.03%)
Aug 07, 2023	47.75	47.80	47.75	47.80	1,284	+0.00(+0.01%)
Aug 04, 2023	47.80	47.80	47.80	47.80	104	+0.04(+0.08%)
Aug 03, 2023	47.76	47.76	47.76	47.76	41	+0.00(+0.00%)
Aug 02, 2023	47.71	47.76	47.71	47.76	197	+0.00(+0.00%)
Aug 01, 2023	47.76	47.76	47.68	47.76	945	+0.03(+0.07%)
Jul 31, 2023	47.66	47.75	47.66	47.73	360	-0.02(-0.05%)
Jul 28, 2023	47.75	47.75	47.75	47.75	104	+0.04(+0.08%)
Jul 27, 2023	47.70	47.71	47.70	47.71	472	+0.00(+0.00%)
Jul 26, 2023	47.71	47.79	47.71	47.71	931	+0.01(+0.03%)
Jul 25, 2023	47.70	47.70	47.70	47.70	180	+0.01(+0.02%)
Jul 24, 2023	47.76	47.76	47.69	47.69	224	-0.05(-0.10%)
Jul 21, 2023	47.74	47.74	47.74	47.74	108	+0.07(+0.15%)
Jul 20, 2023	47.67	47.67	47.66	47.66	307	-0.08(-0.16%)
Jul 19, 2023	47.74	47.83	47.74	47.74	381	+0.05(+0.10%)
Jul 18, 2023	47.70	47.70	47.69	47.69	658	+0.06(+0.12%)
Jul 17, 2023	47.69	47.70	47.64	47.64	354	-0.01(-0.02%)
Jul 14, 2023	47.72	47.72	47.64	47.64	222	+0.00(+0.00%)
Jul 13, 2023	47.57	47.71	47.57	47.64	791	+0.01(+0.02%)
Jul 12, 2023	47.64	47.64	47.64	47.64	104	+0.03(+0.06%)
Jul 11, 2023	47.61	47.61	47.61	47.61	4	-0.01(-0.03%)
Jul 10, 2023	47.66	47.66	47.62	47.62	355	+0.00(+0.00%)
Jul 07, 2023	47.64	47.67	47.62	47.62	1,261	-0.02(-0.05%)
Jul 06, 2023	47.64	47.64	47.56	47.64	1,903	+0.03(+0.07%)
Jul 05, 2023	47.63	47.64	47.61	47.61	213	+0.06(+0.12%)
Jul 03, 2023	47.64	47.64	47.55	47.55	598	+0.01(+0.02%)
Jun 30, 2023	47.54	47.61	47.54	47.54	1,629	+0.00(+0.01%)
Jun 29, 2023	47.58	47.59	47.54	47.54	447	+0.01(+0.03%)
Jun 28, 2023	47.53	47.53	47.53	47.53	393	-0.00(-0.00%)
Jun 27, 2023	47.53	47.53	47.53	47.53	0	+0.01(+0.02%)
Jun 26, 2023	47.52	47.52	47.52	47.52	210	-0.02(-0.05%)
Jun 23, 2023	47.54	47.58	47.54	47.54	1,505	+0.04(+0.09%)
Jun 22, 2023	47.56	47.56	47.42	47.50	3,212	+0.02(+0.05%)
Jun 21, 2023	47.47	47.47	47.47	47.47	60	-0.00(-0.01%)
Jun 20, 2023	47.48	47.48	47.42	47.48	992	-0.03(-0.06%)
Jun 16, 2023	47.51	47.51	47.51	47.51	1,010	+0.04(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.