TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.23	19.26	19.23	19.26	19.26	0.21%	1,655
Aug 12, 2026	19.21	19.22	19.21	19.22	19.22	0.10%	3,666
Aug 11, 2026	19.22	19.22	19.20	19.20	19.20	0.10%	1,045
Aug 10, 2026	19.19	19.19	19.18	19.18	19.18	-0.10%	2,318
Aug 6, 2026	19.24	19.24	19.20	19.20	19.20	-0.21%	8,023
Aug 5, 2026	19.24	19.24	19.24	19.24	19.24	0.32%	960
Jul 30, 2026	19.27	19.29	19.23	19.23	19.18	-0.10%	5,029
Jul 29, 2026	19.25	19.25	19.25	19.25	19.20	-0.26%	270
Jul 28, 2026	19.30	19.30	19.30	19.30	19.25	0.16%	7,300
Jul 27, 2026	19.28	19.28	19.27	19.27	19.22	0.26%	565
Jul 23, 2026	19.22	19.22	19.22	19.22	19.17	-0.26%	468
Jul 22, 2026	19.25	19.27	19.25	19.27	19.22	-0.05%	5,600
Jul 21, 2026	19.26	19.28	19.26	19.28	19.23	-	1,801
Jul 20, 2026	19.28	19.28	19.28	19.28	19.23	-	363
Jul 17, 2026	19.27	19.28	19.27	19.28	19.23	-	898
Jul 16, 2026	19.27	19.28	19.27	19.28	19.23	-0.10%	1,206
Jul 15, 2026	19.27	19.30	19.27	19.30	19.25	0.16%	430
Jul 14, 2026	19.26	19.27	19.25	19.27	19.22	0.05%	2,105
Jul 13, 2026	19.26	19.26	19.25	19.26	19.21	-0.16%	5,202
Jul 10, 2026	19.29	19.29	19.29	19.29	19.24	-	1,401
Jul 9, 2026	19.27	19.31	19.27	19.29	19.24	0.26%	1,582
Jul 8, 2026	19.24	19.24	19.24	19.24	19.19	-0.26%	416
Jul 6, 2026	19.30	19.30	19.29	19.29	19.24	-0.10%	5,221
Jul 2, 2026	19.31	19.31	19.31	19.31	19.26	-	415
Jun 30, 2026	19.30	19.31	19.30	19.31	19.26	-0.12%	3,350
Jun 29, 2026	19.40	19.40	19.40	19.40	19.28	0.05%	10,020
Jun 26, 2026	19.39	19.39	19.39	19.39	19.27	-	612
Jun 25, 2026	19.39	19.39	19.39	19.39	19.27	0.15%	3,985
Jun 23, 2026	19.33	19.36	19.33	19.36	19.24	0.05%	1,786
Jun 22, 2026	19.35	19.35	19.35	19.35	19.23	-0.05%	5,679
Jun 19, 2026	19.36	19.36	19.36	19.36	19.24	0.05%	5,000
Jun 17, 2026	19.35	19.36	19.35	19.35	19.23	-0.10%	8,452
Jun 16, 2026	19.34	19.37	19.32	19.37	19.25	0.05%	900
Jun 15, 2026	19.36	19.36	19.36	19.36	19.24	0.10%	103
Jun 12, 2026	19.34	19.34	19.34	19.34	19.22	-	5,181
Jun 11, 2026	19.31	19.34	19.30	19.34	19.22	0.26%	2,040
Jun 10, 2026	19.29	19.29	19.29	19.29	19.17	-	100
Jun 9, 2026	19.29	19.29	19.29	19.29	19.17	0.05%	106
Jun 8, 2026	19.30	19.30	19.28	19.28	19.16	-0.16%	1,488
Jun 4, 2026	19.30	19.32	19.30	19.31	19.19	0.05%	3,740
Jun 3, 2026	19.30	19.30	19.30	19.30	19.18	0.05%	100
Jun 1, 2026	19.26	19.29	19.26	19.29	19.17	-0.10%	8,212
May 29, 2026	19.30	19.31	19.30	19.31	19.19	0.32%	535
May 28, 2026	19.32	19.32	19.30	19.30	19.13	-	16,465
May 26, 2026	19.31	19.31	19.30	19.30	19.13	-0.05%	500
May 25, 2026	19.31	19.31	19.31	19.31	19.14	0.21%	780
May 21, 2026	19.23	19.27	19.23	19.27	19.10	0.21%	4,600
May 20, 2026	19.18	19.23	19.18	19.23	19.06	0.26%	555
May 19, 2026	19.18	19.18	19.18	19.18	19.01	-0.26%	500
May 14, 2026	19.23	19.23	19.23	19.23	19.06	0.05%	118