(NY: FSYD )

47.61 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	47.74	47.74	47.61	47.61	1,982	+0.01(+0.02%)
Oct 31, 2024	47.67	47.68	47.56	47.60	6,289	-0.10(-0.21%)
Oct 30, 2024	47.99	47.99	47.66	47.70	5,366	-0.06(-0.13%)
Oct 29, 2024	47.81	47.81	47.57	47.76	9,909	+0.03(+0.06%)
Oct 28, 2024	47.65	47.73	47.57	47.73	5,576	+0.13(+0.27%)
Oct 25, 2024	47.77	47.77	47.52	47.60	5,063	-0.08(-0.16%)
Oct 24, 2024	47.61	47.70	47.53	47.68	2,335	+0.09(+0.20%)
Oct 23, 2024	47.73	47.73	47.58	47.58	4,597	-0.22(-0.47%)
Oct 22, 2024	47.95	47.95	47.73	47.81	2,781	+0.01(+0.02%)
Oct 21, 2024	47.88	47.88	47.74	47.80	849	-0.15(-0.32%)
Oct 18, 2024	47.91	47.97	47.91	47.95	19,406	+0.09(+0.19%)
Oct 17, 2024	48.08	48.08	47.80	47.86	3,185	-0.07(-0.15%)
Oct 16, 2024	47.87	47.99	47.87	47.93	7,643	+0.08(+0.16%)
Oct 15, 2024	47.86	47.91	47.81	47.85	5,436	+0.00(+0.01%)
Oct 14, 2024	47.78	47.85	47.73	47.85	3,742	+0.09(+0.20%)
Oct 11, 2024	47.63	47.78	47.62	47.75	4,660	+0.06(+0.12%)
Oct 10, 2024	47.69	47.69	47.63	47.69	2,112	-0.01(-0.02%)
Oct 09, 2024	47.73	47.73	47.57	47.70	3,925	-0.04(-0.09%)
Oct 08, 2024	47.56	47.75	47.56	47.75	3,574	+0.10(+0.21%)
Oct 07, 2024	47.82	47.82	47.64	47.64	6,638	-0.21(-0.43%)
Oct 04, 2024	47.95	47.95	47.77	47.85	7,122	-0.07(-0.14%)
Oct 03, 2024	47.94	47.96	47.85	47.92	12,303	-0.06(-0.12%)
Oct 02, 2024	47.94	47.97	47.92	47.97	2,453	-0.01(-0.02%)
Oct 01, 2024	48.14	48.14	47.78	47.99	10,455	-0.03(-0.06%)
Sep 30, 2024	48.07	48.08	47.97	48.01	9,348	+0.03(+0.06%)
Sep 27, 2024	48.07	48.07	47.91	47.99	7,792	+0.11(+0.23%)
Sep 26, 2024	47.87	47.88	47.81	47.88	6,960	+0.06(+0.14%)
Sep 25, 2024	47.80	47.84	47.70	47.81	11,470	-0.04(-0.08%)
Sep 24, 2024	47.98	47.98	47.82	47.85	14,970	+0.03(+0.05%)
Sep 23, 2024	47.96	47.96	47.78	47.82	5,585	-0.07(-0.14%)
Sep 20, 2024	47.82	47.89	47.76	47.89	2,890	-0.01(-0.02%)
Sep 19, 2024	48.02	48.02	47.82	47.90	5,101	+0.17(+0.37%)
Sep 18, 2024	47.71	47.87	47.65	47.73	3,925	+0.01(+0.03%)
Sep 17, 2024	47.72	47.72	47.69	47.71	4,119	+0.03(+0.07%)
Sep 16, 2024	47.69	47.69	47.52	47.68	5,022	+0.07(+0.16%)
Sep 13, 2024	47.52	47.66	47.50	47.61	4,133	+0.19(+0.41%)
Sep 12, 2024	47.31	47.48	47.30	47.41	5,544	+0.07(+0.14%)
Sep 11, 2024	47.16	47.35	47.16	47.35	4,274	+0.07(+0.15%)
Sep 10, 2024	47.32	47.32	47.24	47.27	4,737	-0.06(-0.13%)
Sep 09, 2024	47.31	47.33	47.12	47.33	3,529	+0.11(+0.22%)
Sep 06, 2024	47.24	47.25	47.11	47.23	2,849	-0.04(-0.07%)
Sep 05, 2024	47.17	47.26	47.17	47.26	1,206	+0.10(+0.22%)
Sep 04, 2024	47.01	47.17	47.01	47.16	2,216	+0.13(+0.27%)

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.