FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.52	42.79	42.52	42.75	42.75	2.24%	5,147
Oct 14, 2026	41.59	41.83	41.54	41.82	41.82	1.17%	2,173
Oct 13, 2026	41.48	41.48	41.25	41.33	41.33	0.62%	1,770
Oct 12, 2026	41.18	41.21	41.05	41.08	41.08	-0.33%	5,251
Oct 9, 2026	41.12	41.22	40.93	41.22	41.22	0.75%	8,654
Oct 8, 2026	40.66	40.92	40.43	40.91	40.91	-0.10%	22,233
Oct 7, 2026	40.79	41.02	40.76	40.95	40.95	0.11%	6,504
Oct 6, 2026	40.99	41.06	40.85	40.91	40.90	-0.05%	6,814
Oct 5, 2026	40.71	40.99	40.70	40.93	40.93	0.17%	14,030
Oct 2, 2026	40.85	40.91	40.71	40.86	40.86	0.41%	4,119
Oct 1, 2026	40.60	40.69	40.46	40.69	40.69	-0.22%	46,616
Sep 30, 2026	41.26	41.26	40.75	40.78	40.78	-1.14%	16,158
Sep 29, 2026	41.30	41.30	41.05	41.25	41.25	-0.65%	11,106
Sep 28, 2026	41.41	41.63	41.38	41.52	41.52	-0.81%	6,682
Sep 25, 2026	41.61	42.52	41.61	41.86	41.86	0.40%	8,965
Sep 24, 2026	41.61	41.74	41.48	41.69	41.69	0.14%	3,770
Sep 23, 2026	41.98	42.01	41.61	41.63	41.63	-1.46%	6,068
Sep 22, 2026	42.34	42.34	42.05	42.25	42.25	0.34%	3,537
Sep 21, 2026	42.08	42.21	42.04	42.11	42.11	1.30%	13,883
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