FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,407
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