FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.11	43.35	43.11	43.15	43.15	-2.57%	4,985
Jun 25, 2026	44.37	44.37	44.29	44.29	44.29	1.18%	3,447
Jun 24, 2026	43.71	43.88	43.70	43.77	43.77	0.96%	22,802
Jun 23, 2026	43.25	43.42	43.20	43.36	43.36	0.48%	17,349
Jun 22, 2026	43.08	43.26	42.96	43.15	43.15	-0.31%	22,786
Jun 18, 2026	43.29	43.37	43.22	43.28	43.28	-0.32%	3,440
Jun 17, 2026	43.90	43.96	43.37	43.42	43.42	-0.54%	3,414
Jun 16, 2026	43.64	43.74	43.52	43.66	43.66	0.43%	3,665
Jun 15, 2026	43.83	43.83	43.47	43.47	43.47	0.12%	3,585
Jun 12, 2026	43.34	43.49	43.28	43.42	43.42	-0.12%	3,838
Jun 11, 2026	42.89	43.47	42.62	43.47	43.47	2.89%	6,550
Jun 10, 2026	42.70	42.70	42.25	42.25	42.25	-0.64%	3,593
Jun 9, 2026	42.69	42.69	42.19	42.53	42.53	0.76%	3,212
Jun 8, 2026	42.46	42.46	42.12	42.20	42.20	-0.52%	2,305
Jun 5, 2026	42.85	42.85	42.24	42.42	42.42	-1.03%	2,321
Jun 4, 2026	42.87	43.88	42.74	42.87	42.87	1.54%	28,940
Jun 3, 2026	42.27	42.32	41.93	42.21	42.21	-1.60%	3,827
Jun 2, 2026	42.94	42.94	42.66	42.90	42.90	-0.20%	19,647
Jun 1, 2026	42.89	43.12	42.69	42.98	42.98	-1.73%	4,992
May 29, 2026	43.81	43.94	43.74	43.74	43.74	0.40%	3,061
May 28, 2026	43.31	43.57	43.25	43.57	43.57	-0.25%	3,863
May 27, 2026	43.71	43.71	43.55	43.68	43.68	0.41%	2,782
May 26, 2026	43.55	43.55	43.42	43.50	43.50	0.30%	2,299
May 22, 2026	43.39	43.58	43.27	43.37	43.37	-0.18%	2,693
May 21, 2026	42.92	43.50	42.74	43.45	43.45	0.91%	1,975
May 20, 2026	42.74	43.12	42.74	43.05	43.05	1.14%	2,489
May 19, 2026	42.67	42.67	42.57	42.57	42.57	-0.37%	1,397
May 18, 2026	42.54	42.73	42.44	42.73	42.73	1.13%	4,588
May 15, 2026	42.38	42.42	42.24	42.25	42.25	-1.06%	3,585
May 14, 2026	42.70	43.03	42.65	42.70	42.70	0.08%	4,589
May 13, 2026	42.52	42.67	42.49	42.67	42.67	0.22%	3,575
May 12, 2026	42.31	42.57	42.29	42.57	42.57	0.06%	8,769
May 11, 2026	42.66	42.73	42.52	42.55	42.55	-0.71%	6,577
May 8, 2026	42.86	42.93	42.62	42.85	42.85	0.98%	6,920
May 7, 2026	43.31	43.31	42.43	42.44	42.44	-2.13%	9,475
May 6, 2026	43.26	43.36	43.19	43.36	43.36	2.58%	5,988
May 5, 2026	42.03	42.33	42.03	42.27	42.27	1.28%	20,041
May 4, 2026	42.08	42.11	41.70	41.73	41.73	-1.60%	3,700
May 1, 2026	42.44	42.72	42.41	42.41	42.41	-0.35%	5,970
Apr 30, 2026	42.00	42.56	42.00	42.56	42.56	2.73%	6,344
Apr 29, 2026	41.65	41.65	41.42	41.43	41.43	-1.48%	4,965
Apr 28, 2026	42.05	42.05	42.05	42.05	42.05	-0.50%	563
Apr 27, 2026	42.41	42.45	42.26	42.26	42.26	-0.75%	4,967
Apr 24, 2026	42.21	42.65	42.21	42.58	42.58	0.66%	3,368
Apr 23, 2026	42.62	42.62	42.06	42.30	42.30	-	5,741
Apr 22, 2026	42.36	42.36	42.15	42.30	42.30	0.37%	1,340
Apr 21, 2026	42.88	42.88	42.15	42.15	42.15	-2.35%	3,201
Apr 20, 2026	43.03	43.17	42.94	43.16	43.16	-0.14%	7,224
Apr 17, 2026	43.11	43.49	43.03	43.22	43.22	2.17%	14,788
Apr 16, 2026	42.59	42.59	42.21	42.30	42.30	-0.84%	53,021
Apr 15, 2026	42.73	42.73	42.54	42.66	42.66	-0.34%	2,888
Apr 14, 2026	42.87	42.87	42.80	42.81	42.81	0.92%	1,291
Apr 13, 2026	41.83	42.42	41.79	42.42	42.42	1.03%	10,830
Apr 10, 2026	41.99	41.99	41.83	41.98	41.98	0.25%	1,995
Apr 9, 2026	41.61	41.96	41.61	41.88	41.88	-0.09%	1,634
Apr 8, 2026	41.91	41.92	41.74	41.92	41.92	2.78%	4,144
Apr 7, 2026	40.48	40.84	40.07	40.78	40.78	-0.74%	7,997
Apr 6, 2026	40.83	41.11	40.76	41.09	41.09	0.76%	9,019
Apr 2, 2026	40.61	40.79	40.57	40.78	40.78	-0.81%	5,806
Apr 1, 2026	40.99	41.31	40.93	41.11	41.11	1.35%	2,727
Mar 31, 2026	40.15	40.79	39.82	40.56	40.56	2.29%	11,157
Mar 30, 2026	39.65	39.88	39.52	39.65	39.65	0.82%	4,773
Mar 27, 2026	39.66	39.71	39.33	39.33	39.33	-0.55%	6,363
Mar 26, 2026	39.89	39.93	39.55	39.55	39.55	-1.80%	3,413
Mar 25, 2026	40.35	40.48	40.24	40.28	40.28	1.68%	3,900
Mar 24, 2026	39.30	39.79	39.15	39.61	39.61	-0.46%	22,630
Mar 23, 2026	39.64	40.13	39.60	39.79	39.79	1.93%	20,359
Mar 20, 2026	39.91	39.91	38.73	39.04	39.04	-1.76%	16,151
Mar 19, 2026	39.46	40.14	39.46	39.74	39.74	-0.80%	10,561
Mar 18, 2026	40.81	40.81	40.02	40.06	40.06	-2.53%	7,568
Mar 17, 2026	41.42	41.42	41.10	41.10	41.10	-0.05%	14,556
Mar 16, 2026	40.92	41.17	40.92	41.12	41.12	1.25%	10,497
Mar 13, 2026	41.19	41.28	40.54	40.61	40.61	-1.26%	14,642
Mar 12, 2026	41.25	41.31	40.98	41.13	41.13	-1.17%	8,865
Mar 11, 2026	41.54	41.63	41.43	41.62	41.62	-0.20%	11,124
Mar 10, 2026	42.16	42.40	41.57	41.70	41.70	-1.10%	14,136
Mar 9, 2026	41.29	42.16	41.03	42.16	42.16	-0.29%	23,145
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%	19,657
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%	26,442
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%	19,767
Feb 9, 2026	43.95	44.02	43.83	43.95	43.95	0.77%	20,125
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