FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.51	41.61	41.45	41.57	41.57	-0.42%	10,521
Sep 17, 2026	41.94	41.99	41.71	41.74	41.74	0.42%	5,977
Sep 16, 2026	41.93	41.93	41.57	41.57	41.57	-0.34%	11,460
Sep 15, 2026	41.57	41.72	41.51	41.71	41.71	-0.31%	8,051
Sep 14, 2026	41.99	42.08	41.67	41.84	41.84	0.01%	7,055
Sep 11, 2026	42.07	42.07	41.62	41.83	41.83	0.49%	14,306
Sep 10, 2026	41.84	41.84	41.56	41.63	41.63	-0.89%	9,735
Sep 9, 2026	42.48	42.48	41.96	42.00	42.00	-1.38%	4,330
Sep 8, 2026	42.90	42.90	42.57	42.59	42.59	-2.47%	7,670
Sep 4, 2026	43.68	43.73	43.57	43.67	43.67	-0.42%	5,012
Sep 3, 2026	44.00	44.00	43.25	43.85	43.85	0.94%	3,874
Sep 2, 2026	43.42	43.56	43.37	43.45	43.45	0.70%	4,456
Sep 1, 2026	43.48	43.54	43.14	43.14	43.14	-1.14%	12,533
Aug 31, 2026	43.79	43.79	43.41	43.64	43.64	-0.43%	65,965
Aug 28, 2026	44.23	44.23	43.72	43.83	43.83	-0.75%	5,200
Aug 27, 2026	44.27	44.27	44.06	44.16	44.16	-0.31%	5,265
Aug 26, 2026	44.74	44.74	44.24	44.30	44.30	-1.22%	11,310
Aug 25, 2026	44.64	44.85	44.51	44.85	44.85	0.86%	4,173
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