TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.13	19.13	19.10	19.12	19.12	0.05%	722
Sep 21, 2026	19.11	19.11	19.11	19.11	19.11	0.31%	290
Sep 18, 2026	19.05	19.05	19.05	19.05	19.05	-	447
Sep 16, 2026	19.08	19.08	19.05	19.05	19.05	0.16%	400
Sep 14, 2026	18.98	19.02	18.98	19.02	19.02	0.05%	1,010
Sep 10, 2026	19.07	19.07	19.01	19.01	19.01	-0.58%	551
Sep 8, 2026	19.10	19.12	19.10	19.12	19.12	-	5,458
Sep 3, 2026	19.12	19.12	19.12	19.12	19.12	-	776
Sep 2, 2026	19.14	19.14	19.12	19.12	19.12	-0.16%	3,840
Aug 31, 2026	19.16	19.16	19.15	19.15	19.15	-0.20%	1,630
Aug 26, 2026	19.22	19.24	19.22	19.24	19.19	-0.10%	1,430
Aug 25, 2026	19.23	19.26	19.23	19.26	19.21	0.42%	1,800
Aug 21, 2026	19.18	19.18	19.18	19.18	19.13	-0.05%	100
Aug 20, 2026	19.19	19.19	19.19	19.19	19.14	-0.16%	559
Aug 19, 2026	19.22	19.22	19.22	19.22	19.17	-	1,600
Aug 18, 2026	19.22	19.22	19.22	19.22	19.17	0.05%	1,046
Aug 17, 2026	19.20	19.21	19.20	19.21	19.16	-0.05%	954
Aug 14, 2026	19.23	19.23	19.22	19.22	19.17	-0.21%	1,860
Aug 13, 2026	19.23	19.26	19.23	19.26	19.21	0.21%	1,655
Aug 12, 2026	19.21	19.22	19.21	19.22	19.17	0.10%	3,666
Aug 11, 2026	19.22	19.22	19.20	19.20	19.15	0.10%	1,045
Aug 10, 2026	19.19	19.19	19.18	19.18	19.13	-0.10%	2,318
Aug 6, 2026	19.24	19.24	19.20	19.20	19.15	-0.21%	8,023
Aug 5, 2026	19.24	19.24	19.24	19.24	19.19	0.32%	960
Jul 30, 2026	19.27	19.29	19.23	19.23	19.13	-0.10%	5,029
Jul 29, 2026	19.25	19.25	19.25	19.25	19.15	-0.26%	270
Jul 28, 2026	19.30	19.30	19.30	19.30	19.20	0.16%	7,300
Jul 27, 2026	19.28	19.28	19.27	19.27	19.17	0.26%	565
Jul 23, 2026	19.22	19.22	19.22	19.22	19.12	-0.26%	468
Jul 22, 2026	19.25	19.27	19.25	19.27	19.17	-0.05%	5,600
Jul 21, 2026	19.26	19.28	19.26	19.28	19.18	-	1,801
Jul 20, 2026	19.28	19.28	19.28	19.28	19.18	-	363
Jul 17, 2026	19.27	19.28	19.27	19.28	19.18	-	898
Jul 16, 2026	19.27	19.28	19.27	19.28	19.18	-0.10%	1,206
Jul 15, 2026	19.27	19.30	19.27	19.30	19.20	0.16%	430
Jul 14, 2026	19.26	19.27	19.25	19.27	19.17	0.05%	2,105
Jul 13, 2026	19.26	19.26	19.25	19.26	19.16	-0.16%	5,202
Jul 10, 2026	19.29	19.29	19.29	19.29	19.19	-	1,401
Jul 9, 2026	19.27	19.31	19.27	19.29	19.19	0.26%	1,582
Jul 8, 2026	19.24	19.24	19.24	19.24	19.14	-0.26%	416
Jul 6, 2026	19.30	19.30	19.29	19.29	19.19	-0.10%	5,221
Jul 2, 2026	19.31	19.31	19.31	19.31	19.21	-	415
Jun 30, 2026	19.30	19.31	19.30	19.31	19.21	-0.12%	3,350
Jun 29, 2026	19.40	19.40	19.40	19.40	19.23	0.05%	10,020
Jun 26, 2026	19.39	19.39	19.39	19.39	19.22	-	612
Jun 25, 2026	19.39	19.39	19.39	19.39	19.22	0.15%	3,985
Jun 23, 2026	19.33	19.36	19.33	19.36	19.19	0.05%	1,786
Jun 22, 2026	19.35	19.35	19.35	19.35	19.18	-0.05%	5,679
Jun 19, 2026	19.36	19.36	19.36	19.36	19.19	0.05%	5,000
Jun 17, 2026	19.35	19.36	19.35	19.35	19.18	-0.10%	8,452