FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	44.64	44.71	44.51	44.71	-	0.54%	3,831
Aug 24, 2026	44.48	44.51	44.40	44.47	44.46	-0.11%	19,674
Aug 21, 2026	44.29	44.57	44.29	44.52	44.52	0.93%	11,523
Aug 20, 2026	44.30	44.32	44.05	44.11	44.10	-1.20%	4,758
Aug 19, 2026	44.31	44.64	44.30	44.64	44.64	2.64%	3,394
Aug 18, 2026	43.59	43.65	43.49	43.49	43.49	-0.31%	1,778
Aug 17, 2026	43.74	43.85	43.54	43.63	43.62	-0.43%	7,203
Aug 14, 2026	43.92	43.92	43.81	43.81	43.81	-0.63%	2,012
Aug 13, 2026	44.25	44.30	44.09	44.09	44.09	-0.03%	4,576
Aug 12, 2026	44.14	44.14	43.86	44.11	44.11	-0.51%	5,322
Aug 11, 2026	44.59	44.59	44.28	44.33	44.33	-0.48%	1,174
Aug 10, 2026	44.54	44.56	44.40	44.55	44.55	-0.29%	3,885
Aug 7, 2026	44.81	44.86	44.64	44.68	44.68	1.12%	4,491
Aug 6, 2026	44.39	44.45	44.18	44.18	44.18	-0.88%	15,977
Aug 5, 2026	44.41	44.60	44.41	44.57	44.57	0.58%	3,376
Aug 4, 2026	44.16	44.32	44.07	44.32	44.32	1.13%	5,082
Aug 3, 2026	43.89	43.89	43.66	43.82	43.82	-0.13%	12,322
Jul 31, 2026	43.79	43.88	43.39	43.88	43.88	-0.67%	32,543
Jul 30, 2026	43.81	44.18	43.81	44.17	44.17	1.89%	9,195
Jul 29, 2026	43.45	43.49	43.31	43.36	43.36	-0.81%	3,654
Jul 28, 2026	43.56	43.77	43.56	43.71	43.71	1.33%	2,424
Jul 27, 2026	43.26	43.26	43.10	43.13	43.13	0.52%	2,282
Jul 24, 2026	43.05	43.11	42.90	42.91	42.91	0.57%	2,348
Jul 23, 2026	42.33	42.75	42.30	42.67	42.67	-0.88%	2,711
Jul 22, 2026	43.19	43.19	43.04	43.04	43.04	-0.46%	741
Jul 21, 2026	43.23	43.24	43.23	43.24	43.24	0.50%	737
Jul 20, 2026	43.43	43.43	43.03	43.03	43.03	-1.31%	2,791
Jul 17, 2026	43.56	43.83	43.56	43.60	43.60	0.46%	3,356
Jul 16, 2026	43.36	43.40	43.33	43.40	43.40	-0.38%	2,508
Jul 15, 2026	43.26	43.70	43.26	43.57	43.57	1.00%	2,945
Jul 14, 2026	43.46	43.46	43.14	43.14	43.14	0.07%	3,528
Jul 13, 2026	43.32	43.43	43.06	43.11	43.11	-1.00%	7,507
Jul 10, 2026	43.57	43.67	43.46	43.54	43.54	0.10%	4,778
Jul 9, 2026	43.32	43.59	43.32	43.50	43.50	0.42%	9,305
Jul 8, 2026	43.38	43.38	43.17	43.32	43.32	-1.13%	887
Jul 7, 2026	44.18	44.18	43.79	43.81	43.81	-0.60%	4,896
Jul 6, 2026	43.95	44.15	43.68	44.08	44.08	-0.22%	6,628
Jul 2, 2026	43.87	44.33	43.81	44.17	44.17	2.27%	6,123
Jul 1, 2026	43.02	43.27	43.02	43.20	43.19	-0.31%	3,840
Jun 30, 2026	43.59	43.60	43.25	43.33	43.33	-1.01%	7,820
Jun 29, 2026	43.42	43.77	43.31	43.77	43.77	1.43%	7,653
Jun 26, 2026	43.11	43.35	43.11	43.15	43.15	-0.46%	4,985
Jun 25, 2026	44.37	44.37	44.29	44.29	43.35	1.18%	3,447
Jun 24, 2026	43.71	43.88	43.70	43.77	42.84	0.96%	22,802
Jun 23, 2026	43.25	43.42	43.20	43.36	42.44	0.48%	17,411
Jun 22, 2026	43.08	43.26	42.96	43.15	42.23	-0.31%	22,786
Jun 18, 2026	43.29	43.37	43.22	43.28	42.36	-0.32%	3,440
Jun 17, 2026	43.90	43.96	43.37	43.42	42.50	-0.54%	3,414
Jun 16, 2026	43.64	43.74	43.52	43.66	42.73	0.43%	3,675
Jun 15, 2026	43.83	43.83	43.47	43.47	42.55	0.12%	3,585