TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.24	19.24	19.24	19.24	19.24	-0.05%	700
Mar 26, 2026	19.25	19.25	19.25	19.25	19.25	-0.05%	100
Mar 25, 2026	19.27	19.27	19.26	19.26	19.26	0.23%	600
Mar 24, 2026	19.23	19.23	19.22	19.22	19.22	-0.39%	500
Mar 19, 2026	19.28	19.29	19.28	19.29	19.29	-0.26%	300
Mar 18, 2026	19.34	19.34	19.34	19.34	19.34	-	6,400
Mar 16, 2026	19.33	19.34	19.33	19.34	19.34	0.05%	2,700
Mar 13, 2026	19.33	19.33	19.33	19.33	19.33	-0.10%	766
Mar 10, 2026	19.34	19.35	19.34	19.35	19.35	-0.10%	3,018
Mar 9, 2026	19.32	19.37	19.32	19.37	19.37	0.05%	4,026
Mar 6, 2026	19.36	19.36	19.36	19.36	19.36	-0.15%	247
Mar 5, 2026	19.39	19.39	19.39	19.39	19.39	-0.05%	2,487
Mar 4, 2026	19.42	19.42	19.40	19.40	19.40	0.05%	2,855
Mar 3, 2026	19.41	19.42	19.38	19.39	19.39	-0.26%	4,828
Mar 2, 2026	19.44	19.44	19.43	19.44	19.44	-0.21%	2,814
Feb 27, 2026	19.48	19.50	19.47	19.48	19.48	-0.15%	24,600
Feb 26, 2026	19.51	19.51	19.51	19.51	19.46	-	300
Feb 25, 2026	19.51	19.51	19.49	19.51	19.46	0.10%	6,322
Feb 24, 2026	19.49	19.52	19.49	19.49	19.44	-0.05%	3,619
Feb 23, 2026	19.50	19.50	19.50	19.50	19.45	-	1,301
Feb 20, 2026	19.47	19.50	19.47	19.50	19.45	0.15%	4,100
Feb 19, 2026	19.49	19.49	19.46	19.47	19.42	-	1,800
Feb 18, 2026	19.47	19.47	19.47	19.47	19.42	-0.10%	195
Feb 17, 2026	19.48	19.49	19.48	19.49	19.44	0.10%	1,800
Feb 13, 2026	19.47	19.47	19.47	19.47	19.42	0.26%	900
Feb 12, 2026	19.42	19.42	19.42	19.42	19.37	-0.05%	6,700
Feb 11, 2026	19.41	19.43	19.41	19.43	19.38	0.21%	721
Feb 10, 2026	19.39	19.39	19.39	19.39	19.34	-0.10%	8,100
Feb 9, 2026	19.40	19.41	19.40	19.41	19.36	0.05%	2,345
Feb 6, 2026	19.40	19.40	19.40	19.40	19.35	0.05%	100
Feb 5, 2026	19.36	19.40	19.36	19.39	19.34	0.21%	2,750
Feb 4, 2026	19.35	19.35	19.35	19.35	19.30	-0.10%	649
Feb 3, 2026	19.39	19.39	19.37	19.37	19.32	-0.05%	385
Feb 2, 2026	19.37	19.38	19.37	19.38	19.33	0.05%	600
Jan 30, 2026	19.35	19.37	19.35	19.37	19.32	-0.26%	13,200
Jan 29, 2026	19.42	19.42	19.42	19.42	19.32	0.05%	19,120
Jan 28, 2026	19.42	19.42	19.39	19.41	19.31	0.10%	490
Jan 27, 2026	19.41	19.41	19.39	19.39	19.29	-0.21%	4,800
Jan 26, 2026	19.42	19.43	19.41	19.43	19.33	0.15%	4,011
Jan 23, 2026	19.40	19.40	19.40	19.40	19.30	0.05%	1,810
Jan 22, 2026	19.39	19.39	19.39	19.39	19.29	-0.05%	607
Jan 21, 2026	19.40	19.40	19.38	19.40	19.30	0.05%	8,600
Jan 20, 2026	19.39	19.39	19.39	19.39	19.29	-0.10%	1,917
Jan 19, 2026	19.43	19.43	19.40	19.41	19.31	0.05%	7,400
Jan 16, 2026	19.42	19.43	19.40	19.40	19.30	-0.15%	3,250
Jan 15, 2026	19.42	19.43	19.42	19.43	19.33	0.15%	800
Jan 12, 2026	19.40	19.40	19.40	19.40	19.30	-	300
Jan 9, 2026	19.40	19.40	19.40	19.40	19.30	0.05%	301
Jan 8, 2026	19.38	19.39	19.38	19.39	19.29	-	500
Jan 7, 2026	19.39	19.39	19.39	19.39	19.29	0.15%	444