FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.77	39.89	39.77	39.86	39.86	0.73%	2,841
Nov 25, 2025	39.24	39.57	39.24	39.57	39.57	1.46%	7,269
Nov 24, 2025	39.21	39.21	38.77	39.00	39.00	-0.29%	8,598
Nov 21, 2025	38.85	39.17	38.85	39.12	39.12	1.73%	3,488
Nov 20, 2025	38.90	38.90	38.44	38.45	38.45	-1.16%	4,787
Nov 19, 2025	39.08	39.08	38.72	38.90	38.90	-0.49%	3,906
Nov 18, 2025	39.09	39.23	38.98	39.09	39.09	-0.43%	4,696
Nov 17, 2025	39.53	39.64	39.21	39.26	39.26	-1.24%	7,200
Nov 14, 2025	39.86	39.89	39.64	39.75	39.75	-0.46%	3,126
Nov 13, 2025	40.18	40.23	39.94	39.94	39.94	-0.44%	5,900
Nov 12, 2025	40.03	40.23	40.03	40.11	40.11	0.74%	2,639
Nov 11, 2025	39.59	39.84	39.59	39.82	39.82	2.21%	1,329
Nov 10, 2025	38.79	38.96	38.68	38.96	38.96	1.25%	5,209
Nov 7, 2025	38.21	38.48	38.21	38.48	38.48	0.72%	2,779
Nov 6, 2025	38.25	38.25	38.14	38.20	38.20	-0.18%	2,546
Nov 5, 2025	38.17	38.29	38.11	38.27	38.27	0.43%	3,150
Nov 4, 2025	37.94	38.15	37.94	38.10	38.10	-0.21%	2,130
Nov 3, 2025	38.19	38.20	38.14	38.18	38.18	-0.52%	4,931
Oct 31, 2025	38.33	38.39	38.18	38.39	38.39	-0.35%	2,201
Oct 30, 2025	38.50	38.59	38.36	38.52	38.52	-0.22%	4,981
Oct 29, 2025	38.96	38.96	38.51	38.61	38.61	-1.03%	3,273
Oct 28, 2025	39.03	39.15	39.01	39.01	39.01	-1.03%	3,669
Oct 27, 2025	39.30	39.44	39.25	39.41	39.41	-0.31%	3,567
Oct 24, 2025	39.55	39.60	39.51	39.53	39.53	-0.02%	2,633
Oct 23, 2025	39.58	39.58	39.54	39.54	39.54	0.10%	1,865
Oct 22, 2025	39.55	39.63	39.49	39.50	39.50	-0.18%	2,700
Oct 21, 2025	39.74	39.74	39.55	39.57	39.57	-0.77%	5,645
Oct 20, 2025	39.72	39.89	39.68	39.88	39.88	-0.23%	4,183
Oct 17, 2025	39.76	39.97	39.76	39.97	39.97	0.56%	2,268
Oct 16, 2025	39.58	39.85	39.58	39.75	39.75	1.27%	5,580
Oct 15, 2025	39.00	39.28	39.00	39.25	39.25	0.51%	8,693
Oct 14, 2025	38.82	39.14	38.76	39.05	39.05	0.35%	3,637
Oct 13, 2025	38.77	38.92	38.76	38.92	38.91	-0.01%	2,304
Oct 10, 2025	39.27	39.27	38.84	38.92	38.92	-0.39%	4,738
Oct 9, 2025	39.44	39.44	39.05	39.07	39.07	-0.79%	3,507
Oct 8, 2025	39.47	39.47	39.34	39.39	39.39	0.42%	2,638
Oct 7, 2025	39.37	39.37	39.22	39.22	39.22	-0.38%	2,618
Oct 6, 2025	39.31	39.43	39.31	39.37	39.37	0.26%	2,234
Oct 3, 2025	39.14	39.31	39.14	39.27	39.27	0.87%	4,495
Oct 2, 2025	38.85	38.93	38.85	38.93	38.93	0.45%	1,258
Oct 1, 2025	38.60	38.76	38.57	38.76	38.76	1.06%	7,283
Sep 30, 2025	37.98	38.35	37.98	38.35	38.35	1.42%	2,440
Sep 29, 2025	37.80	37.82	37.76	37.82	37.82	0.34%	4,920
Sep 26, 2025	37.50	37.69	37.50	37.69	37.69	0.71%	1,313
Sep 25, 2025	37.56	37.58	37.31	37.42	37.42	-1.14%	2,833
Sep 24, 2025	38.00	38.04	37.84	37.85	37.85	-1.28%	5,590
Sep 23, 2025	38.52	38.52	38.34	38.34	38.34	-0.58%	2,411
Sep 22, 2025	38.35	38.57	38.35	38.57	38.57	0.58%	6,208
Sep 19, 2025	38.46	38.46	38.31	38.34	38.34	-0.04%	4,340
Sep 18, 2025	38.33	38.36	38.30	38.36	38.36	-0.10%	1,751