TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	19.40	19.44	19.40	19.44	19.36	0.15%	2,264
Dec 23, 2025	19.41	19.41	19.41	19.41	19.33	0.05%	300
Dec 22, 2025	19.40	19.40	19.40	19.40	19.32	-0.05%	1,900
Dec 18, 2025	19.41	19.41	19.41	19.41	19.33	0.21%	100
Dec 15, 2025	19.41	19.41	19.37	19.37	19.29	0.16%	13,745
Dec 11, 2025	19.36	19.36	19.34	19.34	19.26	-0.10%	3,250
Dec 10, 2025	19.35	19.36	19.35	19.36	19.28	0.21%	1,800
Dec 9, 2025	19.35	19.35	19.32	19.32	19.24	-0.21%	500
Dec 8, 2025	19.36	19.36	19.36	19.36	19.28	-	101
Dec 5, 2025	19.37	19.37	19.36	19.36	19.28	-0.36%	6,949
Dec 4, 2025	19.46	19.46	19.43	19.43	19.35	-0.15%	2,500
Dec 3, 2025	19.46	19.46	19.46	19.46	19.38	-	300
Dec 2, 2025	19.45	19.46	19.45	19.46	19.38	0.10%	7,875
Dec 1, 2025	19.46	19.46	19.44	19.44	19.36	-0.26%	965
Nov 28, 2025	19.49	19.49	19.49	19.49	19.41	-0.31%	300
Nov 27, 2025	19.55	19.55	19.55	19.55	19.42	0.05%	1,100
Nov 26, 2025	19.54	19.54	19.54	19.54	19.41	0.05%	3,020
Nov 25, 2025	19.53	19.53	19.53	19.53	19.40	0.05%	495
Nov 24, 2025	19.52	19.52	19.52	19.52	19.39	0.26%	600
Nov 21, 2025	19.50	19.50	19.47	19.47	19.34	0.05%	4,360
Nov 20, 2025	19.48	19.48	19.46	19.46	19.33	0.05%	2,600
Nov 19, 2025	19.48	19.48	19.45	19.45	19.32	-0.10%	1,700
Nov 18, 2025	19.49	19.49	19.46	19.47	19.34	-	4,757
Nov 17, 2025	19.47	19.47	19.47	19.47	19.34	-	106
Nov 14, 2025	19.49	19.49	19.47	19.47	19.34	-0.15%	3,400
Nov 13, 2025	19.50	19.50	19.50	19.50	19.37	-	1,150
Nov 12, 2025	19.51	19.51	19.50	19.50	19.37	-	3,957
Nov 11, 2025	19.52	19.52	19.50	19.50	19.37	0.05%	464
Nov 10, 2025	19.49	19.49	19.49	19.49	19.36	0.03%	100
Nov 7, 2025	19.50	19.50	19.49	19.49	19.36	-0.18%	1,000
Nov 6, 2025	19.52	19.52	19.51	19.52	19.39	0.15%	1,349
Nov 5, 2025	19.50	19.50	19.49	19.49	19.36	-	4,655
Nov 4, 2025	19.47	19.49	19.47	19.49	19.36	0.10%	903
Nov 3, 2025	19.47	19.49	19.47	19.47	19.34	-0.10%	1,000
Oct 31, 2025	19.49	19.49	19.49	19.49	19.36	-0.20%	5,369
Oct 30, 2025	19.52	19.53	19.50	19.53	19.35	-	7,500
Oct 29, 2025	19.52	19.53	19.51	19.53	19.35	-0.15%	6,703
Oct 27, 2025	19.55	19.56	19.55	19.56	19.38	0.10%	647
Oct 24, 2025	19.54	19.54	19.54	19.54	19.36	-	200
Oct 23, 2025	19.54	19.54	19.54	19.54	19.36	-	1,949
Oct 22, 2025	19.54	19.54	19.54	19.54	19.36	0.05%	500
Oct 21, 2025	19.54	19.54	19.53	19.53	19.35	-0.10%	6,425
Oct 20, 2025	19.55	19.55	19.55	19.55	19.37	0.05%	300
Oct 17, 2025	19.54	19.54	19.52	19.54	19.36	-	7,500
Oct 16, 2025	19.49	19.54	19.49	19.54	19.36	0.15%	800
Oct 15, 2025	19.51	19.51	19.51	19.51	19.33	0.05%	250
Oct 14, 2025	19.50	19.50	19.50	19.50	19.32	0.21%	100
Oct 8, 2025	19.48	19.48	19.46	19.46	19.28	-0.05%	3,501
Oct 3, 2025	19.47	19.47	19.47	19.47	19.29	-	2,200
Oct 2, 2025	19.47	19.47	19.47	19.47	19.29	0.10%	100