TSX:FLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.40	11.40	11.28	11.30	11.30	0.89%	6,700
May 13, 2026	11.13	11.20	11.13	11.20	11.20	1.08%	8,000
May 12, 2026	11.11	11.12	11.07	11.08	11.08	0.91%	10,000
May 11, 2026	10.98	10.98	10.98	10.98	10.98	-0.09%	-
May 8, 2026	10.99	11.01	10.95	10.99	10.99	0.83%	13,500
May 7, 2026	11.00	11.01	10.90	10.90	10.90	-0.18%	3,600
May 6, 2026	10.88	10.93	10.88	10.92	10.92	3.31%	9,000
May 5, 2026	10.57	10.57	10.57	10.57	10.57	-0.09%	-
May 4, 2026	10.65	10.65	10.57	10.58	10.58	-1.40%	9,400
May 1, 2026	10.73	10.73	10.73	10.73	10.73	1.04%	1,000
Apr 30, 2026	10.53	10.62	10.48	10.62	10.62	0.76%	8,800
Apr 29, 2026	10.54	10.54	10.53	10.54	10.54	0.09%	2,100
Apr 28, 2026	10.53	10.53	10.48	10.53	10.53	-0.19%	10,000
Apr 27, 2026	10.73	10.73	10.52	10.55	10.55	-0.66%	3,200
Apr 24, 2026	10.57	10.62	10.57	10.62	10.62	1.53%	8,500
Apr 23, 2026	10.54	10.54	10.46	10.46	10.46	0.10%	5,400
Apr 22, 2026	10.45	10.46	10.42	10.45	10.45	0.58%	9,100
Apr 21, 2026	10.46	10.47	10.39	10.39	10.39	-0.67%	6,600
Apr 20, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	1,400
Apr 17, 2026	10.46	10.48	10.46	10.47	10.47	1.55%	10,200
Apr 16, 2026	10.31	10.31	10.31	10.31	10.31	-0.96%	1,000
Apr 15, 2026	10.49	10.49	10.39	10.41	10.41	-1.05%	8,000
Apr 14, 2026	10.53	10.54	10.52	10.52	10.52	0.19%	10,000
Apr 13, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	100
Apr 10, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 9, 2026	10.40	10.40	10.40	10.40	10.40	0.48%	-
Apr 8, 2026	10.38	10.41	10.32	10.35	10.35	3.81%	24,800
Apr 7, 2026	10.00	10.01	9.97	9.97	9.97	-0.40%	10,500
Apr 6, 2026	10.01	10.01	10.01	10.01	10.01	0.10%	3,100
Apr 2, 2026	9.88	10.00	9.87	10.00	10.00	-0.60%	6,000
Apr 1, 2026	10.09	10.10	10.06	10.06	10.06	1.00%	3,000
Mar 31, 2026	9.85	9.96	9.85	9.96	9.96	2.68%	13,600
Mar 30, 2026	9.70	9.70	9.70	9.70	9.70	-0.31%	1,000
Mar 27, 2026	9.80	9.80	9.73	9.73	9.73	-1.12%	8,600
Mar 26, 2026	9.93	9.94	9.84	9.84	9.84	-1.01%	11,600
Mar 25, 2026	9.91	9.94	9.88	9.94	9.94	1.53%	16,000
Mar 24, 2026	9.67	9.80	9.67	9.79	9.79	0.31%	12,400
Mar 23, 2026	9.69	9.76	9.66	9.76	9.76	1.99%	14,800
Mar 20, 2026	9.64	9.64	9.57	9.57	9.57	-0.93%	10,400
Mar 19, 2026	9.62	9.73	9.62	9.66	9.66	-1.93%	11,500
Mar 18, 2026	9.85	9.85	9.85	9.85	9.85	-0.10%	100
Mar 17, 2026	9.86	9.87	9.85	9.86	9.86	1.44%	4,000
Mar 16, 2026	9.72	9.72	9.72	9.72	9.72	-	-
Mar 13, 2026	9.77	9.77	9.72	9.72	9.72	-0.92%	8,000
Mar 12, 2026	9.84	9.84	9.78	9.81	9.81	-0.30%	11,200
Mar 11, 2026	9.82	9.84	9.81	9.84	9.84	0.41%	14,000
Mar 10, 2026	9.83	9.89	9.79	9.80	9.80	2.19%	5,300
Mar 9, 2026	9.34	9.64	9.34	9.59	9.59	-1.13%	16,400
Mar 6, 2026	9.76	9.76	9.68	9.70	9.70	-2.12%	15,800
Mar 5, 2026	9.98	9.98	9.88	9.91	9.91	-0.80%	10,200