FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	42.70	42.70	42.25	42.25	42.25	-0.64%	3,593
Jun 9, 2026	42.69	42.69	42.19	42.53	42.53	0.76%	3,212
Jun 8, 2026	42.46	42.46	42.12	42.20	42.20	-0.52%	2,305
Jun 5, 2026	42.85	42.85	42.24	42.42	42.42	-1.03%	2,321
Jun 4, 2026	42.87	43.88	42.74	42.87	42.87	1.54%	28,940
Jun 3, 2026	42.27	42.32	41.93	42.21	42.21	-1.60%	3,827
Jun 2, 2026	42.94	42.94	42.66	42.90	42.90	-0.20%	19,647
Jun 1, 2026	42.89	43.12	42.69	42.98	42.98	-1.73%	4,992
May 29, 2026	43.81	43.94	43.74	43.74	43.74	0.40%	3,061
May 28, 2026	43.31	43.57	43.25	43.57	43.57	-0.25%	3,863
May 27, 2026	43.71	43.71	43.55	43.68	43.68	0.41%	2,782
May 26, 2026	43.55	43.55	43.42	43.50	43.50	0.30%	2,299
May 22, 2026	43.39	43.58	43.27	43.37	43.37	-0.18%	2,693
May 21, 2026	42.92	43.50	42.74	43.45	43.45	0.91%	1,975
May 20, 2026	42.74	43.12	42.74	43.05	43.05	1.14%	2,489
May 19, 2026	42.67	42.67	42.57	42.57	42.57	-0.37%	1,397
May 18, 2026	42.54	42.73	42.44	42.73	42.73	1.13%	4,588
May 15, 2026	42.38	42.42	42.24	42.25	42.25	-1.06%	3,585
May 14, 2026	42.70	43.03	42.65	42.70	42.70	0.08%	4,589
May 13, 2026	42.52	42.67	42.49	42.67	42.67	0.22%	3,575
May 12, 2026	42.31	42.57	42.29	42.57	42.57	0.06%	8,769
May 11, 2026	42.66	42.73	42.52	42.55	42.55	-0.71%	6,577
May 8, 2026	42.86	42.93	42.62	42.85	42.85	0.98%	6,920
May 7, 2026	43.31	43.31	42.43	42.44	42.44	-2.13%	9,475
May 6, 2026	43.26	43.36	43.19	43.36	43.36	2.58%	5,988
May 5, 2026	42.03	42.33	42.03	42.27	42.27	1.28%	20,041
May 4, 2026	42.08	42.11	41.70	41.73	41.73	-1.60%	3,700
May 1, 2026	42.44	42.72	42.41	42.41	42.41	-0.35%	5,970
Apr 30, 2026	42.00	42.56	42.00	42.56	42.56	2.73%	6,344
Apr 29, 2026	41.65	41.65	41.42	41.43	41.43	-1.48%	4,965
Apr 28, 2026	42.05	42.05	42.05	42.05	42.05	-0.50%	563
Apr 27, 2026	42.41	42.45	42.26	42.26	42.26	-0.75%	4,967
Apr 24, 2026	42.21	42.65	42.21	42.58	42.58	0.66%	3,368
Apr 23, 2026	42.62	42.62	42.06	42.30	42.30	-	5,741
Apr 22, 2026	42.36	42.36	42.15	42.30	42.30	0.37%	1,340
Apr 21, 2026	42.88	42.88	42.15	42.15	42.15	-2.35%	3,201
Apr 20, 2026	43.03	43.17	42.94	43.16	43.16	-0.14%	7,224
Apr 17, 2026	43.11	43.49	43.03	43.22	43.22	2.17%	14,788
Apr 16, 2026	42.59	42.59	42.21	42.30	42.30	-0.84%	53,021
Apr 15, 2026	42.73	42.73	42.54	42.66	42.66	-0.34%	2,888
Apr 14, 2026	42.87	42.87	42.80	42.81	42.81	0.92%	1,291
Apr 13, 2026	41.83	42.42	41.79	42.42	42.42	1.03%	10,830
Apr 10, 2026	41.99	41.99	41.83	41.98	41.98	0.25%	1,995
Apr 9, 2026	41.61	41.96	41.61	41.88	41.88	-0.09%	1,634
Apr 8, 2026	41.91	41.92	41.74	41.92	41.92	2.78%	4,144
Apr 7, 2026	40.48	40.84	40.07	40.78	40.78	-0.74%	7,997
Apr 6, 2026	40.83	41.11	40.76	41.09	41.09	0.76%	9,019
Apr 2, 2026	40.61	40.79	40.57	40.78	40.78	-0.81%	5,806
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