TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.42	19.42	19.42	19.42	-	-0.05%	6,700
Feb 11, 2026	19.41	19.43	19.41	19.43	19.43	0.21%	721
Feb 10, 2026	19.39	19.39	19.39	19.39	19.39	-0.10%	8,100
Feb 9, 2026	19.40	19.41	19.40	19.41	19.41	0.05%	2,345
Feb 6, 2026	19.40	19.40	19.40	19.40	19.40	0.05%	100
Feb 5, 2026	19.36	19.40	19.36	19.39	19.39	0.21%	2,750
Feb 4, 2026	19.35	19.35	19.35	19.35	19.35	-0.10%	649
Feb 3, 2026	19.39	19.39	19.37	19.37	19.37	-0.05%	385
Feb 2, 2026	19.37	19.38	19.37	19.38	19.38	0.05%	600
Jan 30, 2026	19.35	19.37	19.35	19.37	19.37	-0.26%	13,200
Jan 29, 2026	19.42	19.42	19.42	19.42	19.37	0.05%	19,120
Jan 28, 2026	19.42	19.42	19.39	19.41	19.36	0.10%	490
Jan 27, 2026	19.41	19.41	19.39	19.39	19.34	-0.21%	4,800
Jan 26, 2026	19.42	19.43	19.41	19.43	19.38	0.15%	4,011
Jan 23, 2026	19.40	19.40	19.40	19.40	19.35	0.05%	1,810
Jan 22, 2026	19.39	19.39	19.39	19.39	19.34	-0.05%	607
Jan 21, 2026	19.40	19.40	19.38	19.40	19.35	0.05%	8,600
Jan 20, 2026	19.39	19.39	19.39	19.39	19.34	-0.10%	1,917
Jan 19, 2026	19.43	19.43	19.40	19.41	19.36	0.05%	7,400
Jan 16, 2026	19.42	19.43	19.40	19.40	19.35	-0.15%	3,250
Jan 15, 2026	19.42	19.43	19.42	19.43	19.38	0.15%	800
Jan 12, 2026	19.40	19.40	19.40	19.40	19.35	-	300
Jan 9, 2026	19.40	19.40	19.40	19.40	19.35	0.05%	301
Jan 8, 2026	19.38	19.39	19.38	19.39	19.34	-	500
Jan 7, 2026	19.39	19.39	19.39	19.39	19.34	0.15%	444
Jan 6, 2026	19.35	19.36	19.35	19.36	19.31	0.21%	654
Dec 31, 2025	19.32	19.32	19.31	19.32	19.27	-0.16%	2,400
Dec 30, 2025	19.35	19.35	19.31	19.35	19.30	-0.46%	17,300
Dec 29, 2025	19.40	19.44	19.40	19.44	19.31	0.15%	2,264
Dec 23, 2025	19.41	19.41	19.41	19.41	19.28	0.05%	300
Dec 22, 2025	19.40	19.40	19.40	19.40	19.27	-0.05%	1,900
Dec 18, 2025	19.41	19.41	19.41	19.41	19.28	0.21%	100
Dec 15, 2025	19.41	19.41	19.37	19.37	19.24	0.16%	13,745
Dec 11, 2025	19.36	19.36	19.34	19.34	19.21	-0.10%	3,250
Dec 10, 2025	19.35	19.36	19.35	19.36	19.23	0.21%	1,800
Dec 9, 2025	19.35	19.35	19.32	19.32	19.19	-0.21%	500
Dec 8, 2025	19.36	19.36	19.36	19.36	19.23	-	101
Dec 5, 2025	19.37	19.37	19.36	19.36	19.23	-0.36%	6,949
Dec 4, 2025	19.46	19.46	19.43	19.43	19.30	-0.15%	2,500
Dec 3, 2025	19.46	19.46	19.46	19.46	19.33	-	300
Dec 2, 2025	19.45	19.46	19.45	19.46	19.33	0.10%	7,875
Dec 1, 2025	19.46	19.46	19.44	19.44	19.31	-0.26%	965
Nov 28, 2025	19.49	19.49	19.49	19.49	19.36	-0.31%	300
Nov 27, 2025	19.55	19.55	19.55	19.55	19.37	0.05%	1,100
Nov 26, 2025	19.54	19.54	19.54	19.54	19.36	0.05%	3,020
Nov 25, 2025	19.53	19.53	19.53	19.53	19.35	0.05%	495
Nov 24, 2025	19.52	19.52	19.52	19.52	19.34	0.26%	600
Nov 21, 2025	19.50	19.50	19.47	19.47	19.29	0.05%	4,360
Nov 20, 2025	19.48	19.48	19.46	19.46	19.28	0.05%	2,600
Nov 19, 2025	19.48	19.48	19.45	19.45	19.27	-0.10%	1,700