TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.28	19.28	19.26	19.26	19.26	-0.31%	405
Jun 5, 2025	19.29	19.32	19.29	19.32	19.32	0.05%	812
Jun 4, 2025	19.32	19.32	19.29	19.31	19.31	0.10%	3,600
Jun 3, 2025	19.27	19.30	19.27	19.29	19.29	-0.10%	275,800
Jun 2, 2025	19.31	19.31	19.31	19.31	19.31	0.10%	24,300
May 30, 2025	19.28	19.29	19.28	19.29	19.29	-0.16%	600
May 29, 2025	19.31	19.32	19.31	19.32	19.27	-0.10%	5,003
May 28, 2025	19.34	19.34	19.34	19.34	19.29	0.16%	600
May 27, 2025	19.31	19.31	19.31	19.31	19.26	0.26%	7,218
May 26, 2025	19.29	19.29	19.26	19.26	19.21	-0.05%	800
May 23, 2025	19.26	19.27	19.26	19.27	19.22	-	400
May 22, 2025	19.27	19.27	19.27	19.27	19.22	-0.26%	4,200
May 21, 2025	19.32	19.32	19.32	19.32	19.27	-	-
May 20, 2025	19.33	19.33	19.32	19.32	19.27	-0.26%	7,600
May 16, 2025	19.37	19.37	19.37	19.37	19.32	0.31%	1,000
May 15, 2025	19.31	19.31	19.31	19.31	19.26	-	-
May 14, 2025	19.32	19.32	19.31	19.31	19.26	-0.05%	2,700
May 13, 2025	19.32	19.32	19.32	19.32	19.27	-0.10%	-
May 12, 2025	19.34	19.34	19.34	19.34	19.29	-	-
May 9, 2025	19.34	19.34	19.34	19.34	19.29	0.16%	101
May 8, 2025	19.31	19.31	19.31	19.31	19.26	0.05%	2,200
May 7, 2025	19.30	19.30	19.30	19.30	19.25	0.10%	-
May 6, 2025	19.28	19.28	19.28	19.28	19.23	-0.05%	2,500
May 5, 2025	19.29	19.29	19.29	19.29	19.24	-0.05%	1,900
May 2, 2025	19.29	19.30	19.29	19.30	19.25	-	10,600
May 1, 2025	19.31	19.31	19.30	19.30	19.25	-0.10%	3,900
Apr 30, 2025	19.32	19.32	19.32	19.32	19.27	-0.16%	2,500
Apr 29, 2025	19.35	19.35	19.35	19.35	19.25	0.21%	2,500
Apr 28, 2025	19.31	19.31	19.31	19.31	19.21	0.16%	600
Apr 25, 2025	19.28	19.28	19.28	19.28	19.18	-	-
Apr 24, 2025	19.28	19.28	19.28	19.28	19.18	-0.05%	1,700
Apr 23, 2025	19.29	19.29	19.29	19.29	19.19	0.10%	300
Apr 22, 2025	19.30	19.30	19.27	19.27	19.17	-0.16%	300
Apr 21, 2025	19.30	19.30	19.30	19.30	19.20	0.10%	800
Apr 17, 2025	19.28	19.28	19.28	19.28	19.18	-0.10%	200
Apr 16, 2025	19.30	19.30	19.30	19.30	19.20	0.16%	500
Apr 15, 2025	19.27	19.30	19.26	19.27	19.18	0.21%	2,229
Apr 14, 2025	19.23	19.23	19.23	19.23	19.13	0.10%	800
Apr 11, 2025	19.21	19.21	19.21	19.21	19.11	-0.21%	3,300
Apr 10, 2025	19.22	19.25	19.22	19.25	19.15	-	1,500
Apr 9, 2025	19.30	19.30	19.25	19.25	19.15	-0.57%	3,112
Apr 8, 2025	19.36	19.36	19.36	19.36	19.26	-0.26%	-
Apr 7, 2025	19.41	19.41	19.41	19.41	19.31	-	-
Apr 4, 2025	19.42	19.42	19.41	19.41	19.31	0.10%	1,900
Apr 3, 2025	19.43	19.43	19.39	19.39	19.29	-0.31%	13,600
Apr 2, 2025	19.42	19.46	19.42	19.45	19.35	0.10%	33,800
Apr 1, 2025	19.43	19.43	19.42	19.43	19.33	0.05%	13,100
Mar 31, 2025	19.41	19.43	19.41	19.42	19.32	-	4,045
Mar 28, 2025	19.42	19.42	19.42	19.42	19.26	0.21%	-
Mar 27, 2025	19.38	19.38	19.38	19.38	19.22	-0.15%	300