FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	35.75	35.97	35.63	35.89	35.89	1.40%	12,708
Apr 16, 2025	35.67	35.72	35.30	35.39	35.39	-0.47%	7,264
Apr 15, 2025	35.44	35.72	35.44	35.56	35.56	0.45%	14,798
Apr 14, 2025	34.87	35.45	34.87	35.40	35.40	0.31%	8,100
Apr 11, 2025	34.52	35.36	34.45	35.29	35.29	2.82%	11,441
Apr 10, 2025	33.89	34.40	33.65	34.32	34.32	0.36%	9,208
Apr 9, 2025	32.78	34.25	32.16	34.20	34.20	4.92%	17,528
Apr 8, 2025	33.77	33.77	32.34	32.59	32.59	0.27%	19,115
Apr 7, 2025	32.46	33.00	31.87	32.51	32.51	-3.17%	23,961
Apr 4, 2025	34.46	34.46	33.36	33.57	33.57	-5.23%	18,564
Apr 3, 2025	35.57	35.79	35.42	35.42	35.42	-0.27%	6,991
Apr 2, 2025	35.46	35.60	35.43	35.52	35.52	-0.58%	7,375
Apr 1, 2025	35.95	35.95	35.73	35.73	35.73	-0.01%	1,170
Mar 31, 2025	35.75	35.77	35.59	35.73	35.73	-1.55%	8,286
Mar 28, 2025	36.35	36.35	36.26	36.29	36.29	-0.12%	2,126
Mar 27, 2025	36.14	36.34	36.14	36.34	36.34	0.22%	676
Mar 26, 2025	36.33	36.49	36.15	36.26	36.26	-0.82%	7,623
Mar 25, 2025	36.79	36.79	36.56	36.56	36.56	0.18%	4,219
Mar 24, 2025	36.54	36.54	36.40	36.49	36.49	-0.21%	3,144
Mar 21, 2025	36.58	36.64	36.57	36.57	36.57	-0.64%	4,829
Mar 20, 2025	36.72	36.81	36.62	36.80	36.80	0.06%	3,777
Mar 19, 2025	36.64	36.79	36.61	36.78	36.78	-0.36%	3,785
Mar 18, 2025	36.82	36.94	36.56	36.92	36.92	0.27%	336,222
Mar 17, 2025	36.50	36.87	36.50	36.82	36.82	1.39%	6,379
Mar 14, 2025	35.91	36.31	35.91	36.31	36.31	1.01%	8,599
Mar 13, 2025	36.00	36.01	35.89	35.95	35.95	-0.71%	3,818
Mar 12, 2025	36.26	36.26	36.02	36.20	36.20	1.15%	78,942
Mar 11, 2025	36.14	36.14	35.76	35.79	35.79	-1.55%	50,360
Mar 10, 2025	36.70	36.70	36.22	36.36	36.36	-1.85%	11,128
Mar 7, 2025	36.72	37.05	36.72	37.04	37.04	1.93%	14,279
Mar 6, 2025	36.26	36.43	36.26	36.34	36.34	-0.47%	6,875
Mar 5, 2025	36.49	36.60	36.44	36.51	36.51	0.38%	4,376
Mar 4, 2025	36.21	36.65	36.14	36.37	36.37	0.47%	12,088
Mar 3, 2025	36.16	36.32	36.07	36.20	36.20	1.34%	5,836
Feb 28, 2025	35.62	35.72	35.45	35.72	35.72	0.68%	6,146
Feb 27, 2025	35.59	35.68	35.46	35.48	35.48	-1.36%	8,312
Feb 26, 2025	36.06	36.13	35.88	35.97	35.97	0.13%	6,207
Feb 25, 2025	36.07	36.07	35.92	35.92	35.92	0.79%	11,862
Feb 24, 2025	35.74	35.85	35.64	35.64	35.64	-0.13%	2,561
Feb 21, 2025	35.75	35.75	35.65	35.69	35.69	0.59%	4,176
Feb 20, 2025	35.24	35.49	35.20	35.48	35.48	0.86%	1,739
Feb 19, 2025	35.10	35.17	35.10	35.17	35.17	-0.93%	1,598
Feb 18, 2025	35.47	35.53	35.42	35.51	35.51	-0.19%	11,329
Feb 14, 2025	35.60	35.66	35.57	35.57	35.57	0.09%	2,880
Feb 13, 2025	35.23	35.55	35.23	35.54	35.54	2.14%	15,721
Feb 12, 2025	34.46	34.79	34.46	34.79	34.79	0.43%	2,388
Feb 11, 2025	34.52	34.64	34.52	34.64	34.64	0.26%	2,950
Feb 10, 2025	34.47	34.56	34.45	34.56	34.56	0.66%	3,311
Feb 7, 2025	34.46	34.50	34.33	34.33	34.33	-0.87%	1,340
Feb 6, 2025	34.63	34.68	34.61	34.63	34.63	-0.50%	3,174