FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.14%	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	1.27%	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
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