FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.68	32.79	32.68	32.79	32.79	-0.06%	5,298
Nov 19, 2024	32.67	32.83	32.67	32.81	32.81	-0.27%	4,713
Nov 18, 2024	32.71	32.94	32.71	32.90	32.90	0.36%	2,848
Nov 15, 2024	32.78	32.79	32.72	32.78	32.78	-0.61%	14,218
Nov 14, 2024	33.17	33.20	32.91	32.98	32.98	-0.24%	9,763
Nov 13, 2024	33.10	33.11	32.90	33.06	33.06	-0.58%	11,002
Nov 12, 2024	33.20	33.27	33.05	33.25	33.25	-1.53%	11,877
Nov 11, 2024	33.95	33.97	33.77	33.77	33.77	-0.06%	9,104
Nov 8, 2024	33.86	33.87	33.69	33.79	33.79	-1.32%	9,284
Nov 7, 2024	34.17	35.10	34.16	34.24	34.24	1.10%	110,606
Nov 6, 2024	33.85	33.94	33.80	33.87	33.87	-1.71%	3,458
Nov 5, 2024	34.36	34.49	34.34	34.46	34.46	0.03%	9,103
Nov 4, 2024	34.55	34.55	34.45	34.45	34.45	0.26%	2,605
Nov 1, 2024	34.41	34.42	34.35	34.36	34.36	0.45%	2,919
Oct 31, 2024	34.14	34.23	34.12	34.21	34.21	-0.71%	2,362
Oct 30, 2024	34.48	34.53	34.45	34.45	34.45	-1.08%	3,421
Oct 29, 2024	34.86	34.86	34.81	34.82	34.82	-1.64%	3,169
Oct 28, 2024	35.32	35.40	35.32	35.40	35.40	1.01%	1,761
Oct 25, 2024	35.05	35.05	35.05	35.05	35.05	-0.19%	294
Oct 24, 2024	35.19	35.19	35.04	35.12	35.12	0.34%	832
Oct 23, 2024	35.08	35.08	34.95	35.00	35.00	-0.32%	1,489
Oct 22, 2024	35.12	35.19	35.10	35.11	35.11	-0.50%	1,871
Oct 21, 2024	35.40	35.41	35.29	35.29	35.29	-0.91%	888
Oct 18, 2024	35.47	35.63	35.47	35.61	35.61	0.58%	3,083
Oct 17, 2024	35.52	35.52	35.40	35.41	35.41	0.39%	1,351
Oct 16, 2024	35.36	35.36	35.21	35.27	35.27	-0.22%	3,277
Oct 15, 2024	35.40	35.42	35.25	35.35	35.35	-0.89%	12,147
Oct 14, 2024	35.61	35.68	35.59	35.66	35.66	0.15%	2,681
Oct 11, 2024	35.47	35.61	35.47	35.61	35.61	0.96%	705
Oct 10, 2024	35.24	35.27	35.24	35.27	35.27	-0.15%	631
Oct 9, 2024	35.27	35.33	35.27	35.33	35.33	0.74%	686
Oct 8, 2024	35.06	35.07	35.04	35.06	35.06	-0.02%	1,493
Oct 7, 2024	35.14	35.14	35.07	35.07	35.07	-0.36%	710
Oct 4, 2024	35.04	35.20	35.02	35.20	35.20	-0.13%	943
Oct 3, 2024	35.35	35.35	35.22	35.25	35.25	-1.22%	3,997
Oct 2, 2024	35.62	35.71	35.60	35.68	35.68	-0.45%	2,730
Oct 1, 2024	36.05	36.06	35.75	35.84	35.84	-0.56%	3,262
Sep 30, 2024	36.13	36.13	36.04	36.05	36.05	-0.63%	5,353
Sep 27, 2024	36.33	36.35	36.27	36.27	36.27	0.14%	640
Sep 26, 2024	35.95	36.22	35.93	36.22	36.22	1.60%	10,164
Sep 25, 2024	35.73	35.73	35.65	35.65	35.65	-0.10%	2,915
Sep 24, 2024	35.41	35.69	35.41	35.69	35.69	0.96%	2,778
Sep 23, 2024	35.24	35.35	35.24	35.35	35.35	0.79%	1,088
Sep 20, 2024	35.52	35.52	35.07	35.07	35.07	-1.52%	3,752
Sep 19, 2024	35.65	35.67	35.58	35.61	35.61	0.60%	1,041
Sep 18, 2024	35.51	35.51	35.40	35.40	35.40	-0.32%	1,095
Sep 17, 2024	35.52	35.52	35.52	35.52	35.52	-0.39%	387
Sep 16, 2024	35.52	35.66	35.52	35.66	35.66	0.53%	1,300
Sep 13, 2024	35.51	35.51	35.45	35.47	35.47	0.54%	1,400
Sep 12, 2024	35.06	35.28	35.06	35.28	35.28	0.62%	1,145
Sep 11, 2024	35.09	35.09	34.95	35.06	35.06	-0.95%	969
Sep 10, 2024	35.33	35.57	35.16	35.40	35.40	0.33%	22,516
Sep 9, 2024	35.14	35.38	35.14	35.29	35.29	0.16%	1,313
Sep 6, 2024	35.61	35.61	35.19	35.23	35.23	-0.82%	4,590
Sep 5, 2024	35.50	35.55	35.43	35.52	35.52	-0.91%	721
Sep 4, 2024	35.77	35.85	35.74	35.85	35.85	-0.40%	971
Sep 3, 2024	36.15	36.16	35.99	35.99	35.99	-1.61%	1,575
Aug 30, 2024	36.57	36.63	36.51	36.58	36.58	0.22%	1,616
Aug 29, 2024	36.50	36.50	36.50	36.50	36.50	0.10%	171
Aug 28, 2024	36.52	36.52	36.42	36.46	36.46	0.02%	10,727
Aug 27, 2024	36.36	36.48	36.36	36.46	36.46	0.31%	2,019
Aug 26, 2024	36.34	36.38	36.33	36.34	36.34	0.09%	2,374
Aug 23, 2024	36.27	36.31	36.23	36.31	36.31	1.66%	1,145
Aug 22, 2024	36.06	36.06	35.72	35.72	35.72	-0.51%	1,000
Aug 21, 2024	35.79	35.90	35.79	35.90	35.90	0.50%	5,505
Aug 20, 2024	35.67	35.72	35.66	35.72	35.72	0.59%	1,653
Aug 19, 2024	35.24	35.55	35.24	35.51	35.51	1.18%	4,043
Aug 16, 2024	34.98	35.13	34.98	35.10	35.10	0.74%	2,232
Aug 15, 2024	34.88	34.88	34.84	34.84	34.84	-0.24%	538
Aug 14, 2024	34.94	34.95	34.87	34.93	34.93	1.20%	4,577
Aug 13, 2024	34.44	34.51	34.40	34.51	34.51	0.81%	3,785
Aug 12, 2024	34.25	34.25	34.20	34.24	34.24	-0.55%	12,262
Aug 9, 2024	34.31	34.43	34.30	34.43	34.43	0.58%	2,730
Aug 8, 2024	34.03	34.23	33.99	34.23	34.23	0.58%	1,616
Aug 7, 2024	34.21	34.31	34.01	34.03	34.03	0.50%	6,175
Aug 6, 2024	33.75	33.89	33.72	33.86	33.86	0.31%	8,199
Aug 5, 2024	34.17	34.17	33.73	33.76	33.76	-2.39%	5,341
Aug 2, 2024	34.56	34.59	34.45	34.59	34.59	-0.10%	5,103
Aug 1, 2024	34.77	34.78	34.54	34.62	34.62	-0.86%	5,607
Jul 31, 2024	34.89	35.01	34.82	34.92	34.92	0.81%	9,464
Jul 30, 2024	34.53	34.64	34.52	34.64	34.64	0.69%	2,180
Jul 29, 2024	34.52	34.52	34.31	34.40	34.40	-0.59%	4,042
Jul 26, 2024	34.48	34.63	34.48	34.61	34.61	1.14%	5,254
Jul 25, 2024	34.41	34.41	34.21	34.21	34.21	-0.08%	2,223
Jul 24, 2024	34.52	34.52	34.24	34.24	34.24	-0.01%	5,029
Jul 23, 2024	34.32	34.45	34.25	34.25	34.25	-0.89%	10,893
Jul 22, 2024	34.47	34.57	34.47	34.56	34.56	1.11%	3,029
Jul 19, 2024	34.16	34.18	34.12	34.18	34.18	-0.43%	1,898
Jul 18, 2024	34.32	34.32	34.32	34.32	34.32	-1.21%	500
Jul 17, 2024	34.52	34.74	34.52	34.74	34.74	1.35%	959
Jul 16, 2024	34.18	34.28	34.18	34.28	34.28	0.57%	286
Jul 15, 2024	34.34	34.34	34.09	34.09	34.09	-0.82%	3,100
Jul 12, 2024	34.39	34.44	34.37	34.37	34.37	0.90%	1,316
Jul 11, 2024	34.10	34.10	34.07	34.07	34.07	0.73%	1,324
Jul 10, 2024	33.56	33.82	33.56	33.82	33.82	0.83%	1,567
Jul 9, 2024	33.54	33.54	33.54	33.54	33.54	-0.02%	257
Jul 8, 2024	33.78	33.78	33.54	33.55	33.55	-0.13%	931
Jul 5, 2024	33.45	33.59	33.45	33.59	33.59	0.70%	952
Jul 3, 2024	33.33	33.36	33.33	33.36	33.36	0.57%	878
Jul 2, 2024	32.94	33.17	32.94	33.17	33.17	-0.09%	4,052