TSX:FLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.23	19.23	19.23	19.23	19.23	0.05%	118
May 13, 2026	19.18	19.22	19.18	19.22	19.22	-	1,700
May 12, 2026	19.19	19.22	19.19	19.22	19.22	-0.10%	800
May 11, 2026	19.23	19.24	19.23	19.24	19.24	-0.05%	441
May 8, 2026	19.28	19.28	19.25	19.25	19.25	0.26%	1,200
May 7, 2026	19.20	19.20	19.20	19.20	19.20	-0.10%	200
May 6, 2026	19.23	19.23	19.22	19.22	19.22	0.16%	700
May 5, 2026	19.17	19.19	19.17	19.19	19.19	0.21%	811
May 4, 2026	19.19	19.19	19.15	19.15	19.15	-0.36%	8,500
May 1, 2026	19.22	19.22	19.22	19.22	19.22	0.10%	200
Apr 30, 2026	19.18	19.21	19.18	19.20	19.20	-0.16%	4,100
Apr 29, 2026	19.25	19.26	19.21	19.23	19.18	-0.26%	5,636
Apr 28, 2026	19.25	19.28	19.25	19.28	19.23	-	1,106
Apr 27, 2026	19.28	19.28	19.28	19.28	19.23	-0.16%	2,000
Apr 24, 2026	19.30	19.32	19.29	19.31	19.26	0.10%	1,127
Apr 23, 2026	19.32	19.32	19.29	19.29	19.24	-0.10%	2,100
Apr 22, 2026	19.28	19.31	19.28	19.31	19.26	0.05%	2,701
Apr 21, 2026	19.32	19.32	19.30	19.30	19.25	-0.16%	800
Apr 20, 2026	19.33	19.33	19.33	19.33	19.28	0.05%	1,812
Apr 17, 2026	19.29	19.33	19.29	19.32	19.27	0.26%	7,836
Apr 16, 2026	19.27	19.27	19.27	19.27	19.22	-0.16%	200
Apr 15, 2026	19.30	19.30	19.30	19.30	19.25	0.10%	-
Apr 14, 2026	19.28	19.28	19.28	19.28	19.23	-	300
Apr 13, 2026	19.28	19.28	19.28	19.28	19.23	-	300
Apr 10, 2026	19.28	19.28	19.28	19.28	19.23	0.05%	3,600
Apr 9, 2026	19.27	19.27	19.27	19.27	19.22	0.05%	3,600
Apr 8, 2026	19.29	19.29	19.26	19.26	19.21	0.16%	4,409
Apr 7, 2026	19.22	19.23	19.20	19.23	19.18	-0.21%	604
Apr 6, 2026	19.26	19.27	19.26	19.27	19.22	0.05%	411
Apr 2, 2026	19.23	19.26	19.23	19.26	19.21	0.05%	10,500
Apr 1, 2026	19.25	19.25	19.25	19.25	19.25	0.05%	200
Mar 31, 2026	19.24	19.25	19.24	19.24	19.24	-0.26%	1,117
Mar 30, 2026	19.29	19.29	19.28	19.29	19.17	0.26%	910
Mar 27, 2026	19.24	19.24	19.24	19.24	19.12	-0.05%	700
Mar 26, 2026	19.25	19.25	19.25	19.25	19.13	-0.05%	100
Mar 25, 2026	19.27	19.27	19.26	19.26	19.14	0.21%	600
Mar 24, 2026	19.23	19.23	19.22	19.22	19.10	0.16%	500
Mar 23, 2026	19.19	19.19	19.19	19.19	19.07	-0.52%	-
Mar 20, 2026	19.29	19.29	19.29	19.29	19.17	-	-
Mar 19, 2026	19.28	19.29	19.28	19.29	19.17	-0.26%	300
Mar 18, 2026	19.34	19.34	19.34	19.34	19.22	0.05%	6,400
Mar 17, 2026	19.33	19.33	19.33	19.33	19.21	-0.05%	-
Mar 16, 2026	19.33	19.34	19.33	19.34	19.22	0.05%	2,700
Mar 13, 2026	19.33	19.33	19.33	19.33	19.21	0.10%	800
Mar 12, 2026	19.31	19.31	19.31	19.31	19.19	-0.21%	-
Mar 11, 2026	19.35	19.35	19.35	19.35	19.23	-	-
Mar 10, 2026	19.34	19.35	19.34	19.35	19.23	-0.10%	3,018
Mar 9, 2026	19.32	19.37	19.32	19.37	19.25	0.05%	4,026
Mar 6, 2026	19.36	19.36	19.36	19.36	19.24	-0.15%	247
Mar 5, 2026	19.39	19.39	19.39	19.39	19.27	-0.05%	2,500