TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.39	19.39	19.39	19.39	19.39	-	612
Jun 25, 2026	19.39	19.39	19.39	19.39	19.39	0.15%	3,985
Jun 23, 2026	19.33	19.36	19.33	19.36	19.36	0.05%	1,786
Jun 22, 2026	19.35	19.35	19.35	19.35	19.35	-0.05%	5,679
Jun 19, 2026	19.36	19.36	19.36	19.36	19.36	0.05%	5,000
Jun 17, 2026	19.35	19.36	19.35	19.35	19.35	-0.10%	8,452
Jun 16, 2026	19.34	19.37	19.32	19.37	19.37	0.05%	900
Jun 15, 2026	19.36	19.36	19.36	19.36	19.36	0.10%	103
Jun 12, 2026	19.34	19.34	19.34	19.34	19.34	-	5,181
Jun 11, 2026	19.31	19.34	19.30	19.34	19.34	0.26%	2,040
Jun 10, 2026	19.29	19.29	19.29	19.29	19.29	-	100
Jun 9, 2026	19.29	19.29	19.29	19.29	19.29	0.05%	106
Jun 8, 2026	19.30	19.30	19.28	19.28	19.28	-0.16%	1,488
Jun 4, 2026	19.30	19.32	19.30	19.31	19.31	0.05%	3,740
Jun 3, 2026	19.30	19.30	19.30	19.30	19.30	0.05%	100
Jun 1, 2026	19.26	19.29	19.26	19.29	19.29	-0.10%	8,212
May 29, 2026	19.30	19.31	19.30	19.31	19.31	0.32%	535
May 28, 2026	19.32	19.32	19.30	19.30	19.25	-	16,465
May 26, 2026	19.31	19.31	19.30	19.30	19.25	-0.05%	500
May 25, 2026	19.31	19.31	19.31	19.31	19.26	0.21%	780
May 21, 2026	19.23	19.27	19.23	19.27	19.22	0.21%	4,600
May 20, 2026	19.18	19.23	19.18	19.23	19.18	0.26%	555
May 19, 2026	19.18	19.18	19.18	19.18	19.13	-0.26%	500
May 14, 2026	19.23	19.23	19.23	19.23	19.18	0.05%	118
May 13, 2026	19.18	19.22	19.18	19.22	19.17	-	1,688
May 12, 2026	19.19	19.22	19.19	19.22	19.17	-0.10%	755
May 11, 2026	19.23	19.24	19.23	19.24	19.19	-0.05%	441
May 8, 2026	19.28	19.28	19.25	19.25	19.20	0.26%	1,200
May 7, 2026	19.20	19.20	19.20	19.20	19.15	-0.10%	200
May 6, 2026	19.23	19.23	19.22	19.22	19.17	0.16%	660
May 5, 2026	19.17	19.19	19.17	19.19	19.14	0.21%	811
May 4, 2026	19.19	19.19	19.15	19.15	19.10	-0.36%	8,450
May 1, 2026	19.22	19.22	19.22	19.22	19.17	0.10%	178
Apr 30, 2026	19.18	19.21	19.18	19.20	19.15	0.11%	4,079
Apr 29, 2026	19.25	19.26	19.21	19.23	19.13	-0.26%	5,636
Apr 28, 2026	19.25	19.28	19.25	19.28	19.18	-	1,106
Apr 27, 2026	19.28	19.28	19.28	19.28	19.18	-0.16%	2,000
Apr 24, 2026	19.30	19.32	19.29	19.31	19.21	0.10%	1,127
Apr 23, 2026	19.32	19.32	19.29	19.29	19.19	-0.10%	2,050
Apr 22, 2026	19.28	19.31	19.28	19.31	19.21	0.05%	2,701
Apr 21, 2026	19.32	19.32	19.30	19.30	19.20	-0.16%	799
Apr 20, 2026	19.33	19.33	19.33	19.33	19.23	0.05%	1,812
Apr 17, 2026	19.29	19.33	19.29	19.32	19.22	0.26%	7,836
Apr 16, 2026	19.27	19.27	19.27	19.27	19.17	-0.05%	150
Apr 13, 2026	19.28	19.28	19.28	19.28	19.18	0.05%	300
Apr 9, 2026	19.27	19.27	19.27	19.27	19.17	0.05%	3,600
Apr 8, 2026	19.29	19.29	19.26	19.26	19.16	0.16%	4,409
Apr 7, 2026	19.22	19.23	19.20	19.23	19.13	-0.21%	604
Apr 6, 2026	19.26	19.27	19.26	19.27	19.17	0.05%	411
Apr 2, 2026	19.23	19.26	19.23	19.26	19.16	0.05%	10,464