TSX:FLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.45	11.45	11.45	11.45	11.45	-0.78%	134
Aug 12, 2026	11.54	11.55	11.52	11.54	11.54	0.26%	3,200
Aug 11, 2026	11.59	11.59	11.50	11.51	11.51	-0.52%	6,900
Aug 10, 2026	11.64	11.64	11.57	11.57	11.57	0.17%	1,000
Aug 7, 2026	11.55	11.55	11.55	11.55	11.55	0.09%	800
Aug 6, 2026	11.59	11.60	11.53	11.54	11.54	0.09%	600
Aug 5, 2026	11.54	11.55	11.50	11.53	11.53	0.52%	2,100
Aug 4, 2026	11.36	11.49	11.36	11.47	11.47	1.41%	8,525
Jul 31, 2026	11.25	11.31	11.24	11.31	11.31	0.35%	11,300
Jul 30, 2026	11.21	11.27	11.18	11.27	11.27	1.62%	10,100
Jul 29, 2026	11.18	11.18	11.09	11.09	11.09	-1.86%	1,900
Jul 28, 2026	11.19	11.30	11.15	11.30	11.30	0.18%	73,000
Jul 27, 2026	11.33	11.33	11.26	11.28	11.28	-0.62%	7,827
Jul 24, 2026	11.37	11.37	11.34	11.35	11.35	0.80%	6,426
Jul 23, 2026	11.25	11.27	11.24	11.26	11.26	-0.53%	4,200
Jul 22, 2026	11.32	11.34	11.31	11.32	11.32	-	6,500
Jul 21, 2026	11.22	11.32	11.22	11.32	11.32	1.62%	4,800
Jul 20, 2026	11.25	11.25	11.14	11.14	11.14	-0.54%	11,275
Jul 17, 2026	11.22	11.25	11.17	11.20	11.20	-1.75%	11,450
Jul 16, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	125
Jul 15, 2026	11.32	11.35	11.30	11.30	11.30	-0.09%	5,100
Jul 14, 2026	11.35	11.35	11.31	11.31	11.31	-0.35%	2,500
Jul 13, 2026	11.52	11.52	11.35	11.35	11.35	-	261
Jul 10, 2026	11.30	11.35	11.30	11.35	11.35	0.18%	1,110
Jul 9, 2026	11.34	11.34	11.33	11.33	11.33	0.71%	200
Jul 8, 2026	11.27	11.27	11.25	11.25	11.25	-1.49%	4,300
Jul 7, 2026	11.48	11.49	11.41	11.42	11.42	-1.21%	17,900
Jul 6, 2026	11.59	11.59	11.56	11.56	11.56	-0.94%	200
Jul 2, 2026	11.67	11.71	11.64	11.67	11.67	-0.34%	5,411
Jun 30, 2026	11.72	11.73	11.71	11.71	11.71	1.65%	400
Jun 29, 2026	11.48	11.52	11.44	11.52	11.52	1.05%	5,800
Jun 26, 2026	11.40	11.43	11.39	11.40	11.40	-0.70%	2,604
Jun 25, 2026	11.45	11.48	11.45	11.48	11.48	0.48%	5,500
Jun 23, 2026	11.45	11.50	11.38	11.43	11.43	-2.18%	12,702
Jun 22, 2026	11.65	11.68	11.64	11.68	11.68	1.13%	7,100
Jun 18, 2026	11.50	11.56	11.50	11.55	11.55	-0.17%	9,300
Jun 16, 2026	11.60	11.61	11.56	11.57	11.57	-0.26%	8,300
Jun 15, 2026	11.61	11.61	11.60	11.60	11.60	1.31%	8,100
Jun 12, 2026	11.45	11.47	11.42	11.45	11.45	1.96%	6,200
Jun 11, 2026	11.20	11.31	11.19	11.23	11.23	1.26%	26,409
Jun 10, 2026	11.18	11.18	11.08	11.09	11.09	-0.89%	12,000
Jun 9, 2026	11.28	11.28	11.12	11.19	11.19	-1.24%	9,700
Jun 8, 2026	11.30	11.33	11.29	11.33	11.33	0.09%	2,300
Jun 5, 2026	11.59	11.59	11.29	11.32	11.32	-2.83%	41,200
Jun 4, 2026	11.60	11.65	11.53	11.65	11.65	0.60%	10,700
Jun 3, 2026	11.61	11.62	11.55	11.58	11.58	0.43%	5,200
Jun 2, 2026	11.51	11.53	11.51	11.53	11.53	1.32%	1,431
Jun 1, 2026	11.29	11.41	11.25	11.38	11.38	-0.09%	10,000
May 29, 2026	11.36	11.42	11.36	11.39	11.39	-0.18%	547,571
May 28, 2026	11.39	11.41	11.35	11.41	11.41	-0.17%	22,967