FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.55	42.36	41.55	42.29	42.28	-0.07%	15,415
Mar 5, 2026	42.60	42.78	41.98	42.31	42.31	-2.16%	24,951
Mar 4, 2026	43.35	43.35	42.92	43.25	43.25	0.46%	79,961
Mar 3, 2026	42.48	43.11	42.18	43.05	43.05	-2.22%	19,407
Mar 2, 2026	44.05	44.21	43.88	44.03	44.03	-2.31%	26,669
Feb 27, 2026	45.09	45.33	44.99	45.07	45.07	0.74%	26,428
Feb 26, 2026	44.84	44.85	44.54	44.74	44.74	-0.20%	20,231
Feb 25, 2026	44.91	44.98	44.81	44.83	44.83	-0.01%	10,045
Feb 24, 2026	44.82	44.97	44.82	44.83	44.83	0.82%	13,710
Feb 23, 2026	44.40	44.58	44.36	44.47	44.47	-0.28%	79,861
Feb 20, 2026	44.29	44.60	44.23	44.60	44.60	0.48%	7,695
Feb 19, 2026	44.30	44.38	44.17	44.38	44.38	-0.13%	9,672
Feb 18, 2026	44.57	44.62	44.38	44.44	44.44	-0.33%	15,247
Feb 17, 2026	44.27	44.62	44.14	44.59	44.59	0.98%	53,548
Feb 13, 2026	44.07	44.23	43.93	44.16	44.16	0.63%	8,275
Feb 12, 2026	44.03	44.08	43.80	43.88	43.88	0.15%	8,262
Feb 11, 2026	43.80	43.90	43.60	43.81	43.81	-0.35%	11,754
Feb 10, 2026	44.19	44.20	43.93	43.97	43.97	0.05%	19,765
Feb 9, 2026	43.95	44.02	43.83	43.95	43.95	0.77%	20,122
Feb 6, 2026	43.17	43.61	43.17	43.61	43.61	1.31%	20,565
Feb 5, 2026	43.10	43.27	43.05	43.05	43.05	-0.39%	17,493
Feb 4, 2026	43.37	43.67	43.12	43.21	43.21	0.95%	59,407
Feb 3, 2026	42.67	43.00	42.64	42.81	42.80	-0.65%	19,073
Feb 2, 2026	42.83	43.11	42.72	43.08	43.08	1.10%	10,293
Jan 30, 2026	42.93	43.01	42.56	42.62	42.62	-1.22%	10,504
Jan 29, 2026	42.99	43.15	42.55	43.14	43.14	1.96%	12,930
Jan 28, 2026	42.72	42.72	42.14	42.32	42.32	-2.24%	44,465
Jan 27, 2026	42.98	43.34	42.98	43.28	43.28	2.23%	15,680
Jan 26, 2026	42.35	42.54	42.34	42.34	42.34	0.58%	16,209
Jan 23, 2026	41.64	42.10	41.55	42.10	42.09	0.53%	12,981
Jan 22, 2026	41.90	41.96	41.85	41.87	41.87	0.25%	7,072
Jan 21, 2026	41.53	41.78	41.37	41.77	41.77	0.62%	12,317
Jan 20, 2026	41.50	41.66	41.34	41.51	41.51	-0.64%	22,567
Jan 16, 2026	41.88	41.88	41.73	41.78	41.78	-0.15%	4,445
Jan 15, 2026	42.00	42.00	41.82	41.85	41.84	-0.44%	3,984
Jan 14, 2026	41.91	42.04	41.85	42.03	42.03	0.89%	7,460
Jan 13, 2026	41.77	41.77	41.58	41.66	41.66	-0.86%	10,047
Jan 12, 2026	42.08	42.15	41.92	42.02	42.02	0.20%	14,277
Jan 9, 2026	41.77	41.96	41.70	41.94	41.94	0.62%	9,394
Jan 8, 2026	41.54	41.77	41.54	41.68	41.68	-0.24%	6,085
Jan 7, 2026	41.89	41.92	41.68	41.78	41.78	-0.38%	5,194
Jan 6, 2026	41.84	41.95	41.82	41.94	41.94	0.16%	8,315
Jan 5, 2026	41.33	41.87	41.28	41.87	41.87	0.32%	17,638
Jan 2, 2026	42.06	42.06	41.56	41.73	41.73	0.61%	9,204
Dec 31, 2025	41.69	41.69	41.48	41.48	41.48	-0.53%	7,613
Dec 30, 2025	41.74	41.83	41.69	41.70	41.70	-0.18%	14,201
Dec 29, 2025	42.00	42.00	41.75	41.78	41.78	-0.27%	32,078
Dec 26, 2025	41.82	41.89	41.79	41.89	41.89	0.14%	2,584
Dec 24, 2025	41.86	41.86	41.83	41.83	41.83	0.14%	5,341
Dec 23, 2025	41.83	41.83	41.69	41.77	41.77	0.65%	5,277
Dec 22, 2025	41.20	41.50	41.20	41.50	41.50	0.84%	4,880
Dec 19, 2025	41.17	41.29	41.08	41.16	41.16	-0.02%	9,549
Dec 18, 2025	41.10	41.28	41.04	41.17	41.12	1.20%	3,943
Dec 17, 2025	40.78	40.89	40.67	40.68	40.63	0.39%	16,556
Dec 16, 2025	41.07	41.07	40.52	40.52	40.47	-0.87%	43,410
Dec 15, 2025	40.92	40.94	40.74	40.88	40.83	1.22%	4,983
Dec 12, 2025	40.62	40.77	40.38	40.39	40.34	-0.52%	7,995
Dec 11, 2025	40.57	41.08	40.57	40.60	40.55	0.42%	11,852
Dec 10, 2025	40.09	40.49	40.08	40.43	40.38	1.24%	3,060
Dec 9, 2025	40.09	40.13	39.93	39.93	39.88	-0.16%	6,871
Dec 8, 2025	40.31	40.31	39.97	39.99	39.94	-0.54%	3,728
Dec 5, 2025	40.26	40.29	40.17	40.21	40.16	0.32%	1,998
Dec 4, 2025	40.21	40.21	40.08	40.08	40.03	-0.32%	1,396
Dec 3, 2025	40.10	40.24	40.10	40.21	40.16	0.30%	4,241
Dec 2, 2025	39.95	40.09	39.93	40.09	40.04	0.85%	2,962
Dec 1, 2025	39.89	39.89	39.75	39.75	39.70	-0.65%	3,293
Nov 28, 2025	39.80	40.01	39.79	40.01	39.96	0.36%	1,025
Nov 26, 2025	39.77	39.89	39.77	39.86	39.81	0.73%	2,841
Nov 25, 2025	39.24	39.57	39.24	39.57	39.52	1.46%	7,269
Nov 24, 2025	39.21	39.21	38.77	39.00	38.95	-0.29%	8,598
Nov 21, 2025	38.85	39.17	38.85	39.12	39.07	1.73%	3,488
Nov 20, 2025	38.90	38.90	38.44	38.45	38.40	-1.16%	4,787
Nov 19, 2025	39.08	39.08	38.72	38.90	38.85	-0.49%	3,906
Nov 18, 2025	39.09	39.23	38.98	39.09	39.04	-0.43%	4,696
Nov 17, 2025	39.53	39.64	39.21	39.26	39.21	-1.24%	7,200
Nov 14, 2025	39.86	39.89	39.64	39.75	39.70	-0.46%	3,126
Nov 13, 2025	40.18	40.23	39.94	39.94	39.89	-0.44%	5,900
Nov 12, 2025	40.03	40.23	40.03	40.11	40.06	0.74%	2,639
Nov 11, 2025	39.59	39.84	39.59	39.82	39.77	2.21%	1,329
Nov 10, 2025	38.79	38.96	38.68	38.96	38.91	1.25%	5,209
Nov 7, 2025	38.21	38.48	38.21	38.48	38.43	0.72%	2,779
Nov 6, 2025	38.25	38.25	38.14	38.20	38.15	-0.18%	2,546
Nov 5, 2025	38.17	38.29	38.11	38.27	38.22	0.43%	3,150
Nov 4, 2025	37.94	38.15	37.94	38.10	38.06	-0.21%	2,130
Nov 3, 2025	38.19	38.20	38.14	38.18	38.14	-0.52%	4,931
Oct 31, 2025	38.33	38.39	38.18	38.39	38.34	-0.35%	2,201
Oct 30, 2025	38.50	38.59	38.36	38.52	38.47	-0.22%	4,981
Oct 29, 2025	38.96	38.96	38.51	38.61	38.56	-1.03%	3,273
Oct 28, 2025	39.03	39.15	39.01	39.01	38.96	-1.03%	3,669
Oct 27, 2025	39.30	39.44	39.25	39.41	39.36	-0.31%	3,567
Oct 24, 2025	39.55	39.60	39.51	39.53	39.48	-0.02%	2,633
Oct 23, 2025	39.58	39.58	39.54	39.54	39.49	0.10%	1,865
Oct 22, 2025	39.55	39.63	39.49	39.50	39.45	-0.18%	2,700
Oct 21, 2025	39.74	39.74	39.55	39.57	39.52	-0.77%	5,645
Oct 20, 2025	39.72	39.89	39.68	39.88	39.83	-0.23%	4,183
Oct 17, 2025	39.76	39.97	39.76	39.97	39.92	0.56%	2,268
Oct 16, 2025	39.58	39.85	39.58	39.75	39.70	1.27%	5,580
Oct 15, 2025	39.00	39.28	39.00	39.25	39.20	0.51%	8,693
Oct 14, 2025	38.82	39.14	38.76	39.05	39.00	0.35%	3,637
Oct 13, 2025	38.77	38.92	38.76	38.92	38.87	-0.01%	2,304