FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	43.34	43.49	43.28	43.42	42.50	-0.12%	3,838
Jun 11, 2026	42.89	43.47	42.62	43.47	42.55	2.89%	6,550
Jun 10, 2026	42.70	42.70	42.25	42.25	41.36	-0.64%	3,593
Jun 9, 2026	42.69	42.69	42.19	42.53	41.62	0.76%	3,212
Jun 8, 2026	42.46	42.46	42.12	42.20	41.31	-0.52%	2,305
Jun 5, 2026	42.85	42.85	42.24	42.42	41.52	-1.03%	2,321
Jun 4, 2026	42.87	43.88	42.74	42.87	41.96	1.54%	28,940
Jun 3, 2026	42.27	42.32	41.93	42.21	41.32	-1.60%	3,827
Jun 2, 2026	42.94	42.94	42.66	42.90	41.99	-0.20%	19,647
Jun 1, 2026	42.89	43.12	42.69	42.98	42.07	-1.73%	4,992
May 29, 2026	43.81	43.94	43.74	43.74	42.81	0.40%	3,082
May 28, 2026	43.31	43.57	43.25	43.57	42.64	-0.25%	3,863
May 27, 2026	43.71	43.71	43.55	43.68	42.75	0.41%	2,782
May 26, 2026	43.55	43.55	43.42	43.50	42.58	0.30%	2,299
May 22, 2026	43.39	43.58	43.27	43.37	42.45	-0.18%	2,693
May 21, 2026	42.92	43.50	42.74	43.45	42.52	0.91%	1,975
May 20, 2026	42.74	43.12	42.74	43.05	42.14	1.14%	2,489
May 19, 2026	42.67	42.67	42.57	42.57	41.67	-0.37%	1,397
May 18, 2026	42.54	42.73	42.44	42.73	41.82	1.13%	4,588
May 15, 2026	42.38	42.42	42.24	42.25	41.35	-1.06%	3,585
May 14, 2026	42.70	43.03	42.65	42.70	41.80	0.08%	4,589
May 13, 2026	42.52	42.67	42.49	42.67	41.76	0.22%	3,575
May 12, 2026	42.31	42.57	42.29	42.57	41.67	0.06%	8,769
May 11, 2026	42.66	42.73	42.52	42.55	41.64	-0.71%	6,577
May 8, 2026	42.86	42.93	42.62	42.85	41.94	0.98%	6,920
May 7, 2026	43.31	43.31	42.43	42.44	41.53	-2.13%	9,475
May 6, 2026	43.26	43.36	43.19	43.36	42.44	2.58%	5,988
May 5, 2026	42.03	42.33	42.03	42.27	41.37	1.28%	20,041
May 4, 2026	42.08	42.11	41.70	41.73	40.85	-1.60%	3,700
May 1, 2026	42.44	42.72	42.41	42.41	41.51	-0.35%	5,970
Apr 30, 2026	42.00	42.56	42.00	42.56	41.66	2.73%	6,344
Apr 29, 2026	41.65	41.65	41.42	41.43	40.55	-1.48%	4,965