TSX:FLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.53	11.63	11.53	11.63	11.63	2.20%	5,900
Nov 9, 2026	11.17	11.41	11.17	11.38	11.38	1.97%	5,401
Nov 6, 2026	11.16	11.16	11.00	11.16	11.16	-1.06%	27,100
Nov 5, 2026	11.40	11.40	11.24	11.28	11.28	-1.14%	17,300
Nov 4, 2026	11.40	11.41	11.37	11.41	11.41	0.44%	5,800
Nov 3, 2026	11.36	11.36	11.34	11.36	11.36	-0.61%	720
Nov 2, 2026	11.42	11.43	11.42	11.43	11.43	0.53%	202
Oct 30, 2026	11.41	11.44	11.35	11.37	11.37	-0.61%	4,600
Oct 29, 2026	11.45	11.45	11.42	11.44	11.44	-0.52%	5,600
Oct 28, 2026	11.54	11.55	11.48	11.50	11.50	0.70%	1,020
Oct 26, 2026	11.44	11.44	11.42	11.42	11.42	0.88%	1,200
Oct 23, 2026	11.31	11.33	11.27	11.32	11.32	-0.26%	4,600
Oct 22, 2026	11.37	11.37	11.35	11.35	11.35	-1.13%	5,004
Oct 21, 2026	11.47	11.50	11.46	11.48	11.48	0.53%	700
Oct 20, 2026	11.34	11.42	11.34	11.42	11.42	0.26%	1,504
Oct 19, 2026	11.39	11.39	11.39	11.39	11.39	-0.44%	1,400
Oct 16, 2026	11.50	11.50	11.44	11.44	11.44	-0.78%	1,000
Oct 15, 2026	11.45	11.53	11.45	11.53	11.53	-0.26%	7,100
Oct 14, 2026	11.66	11.66	11.55	11.56	11.56	0.09%	7,600
Oct 13, 2026	11.52	11.55	11.52	11.55	11.55	1.76%	1,000
Oct 8, 2026	11.41	11.41	11.35	11.35	11.35	-0.70%	8,301
Oct 7, 2026	11.45	11.45	11.43	11.43	11.43	-0.26%	4,300
Oct 6, 2026	11.51	11.51	11.46	11.46	11.46	-0.95%	4,403
Oct 5, 2026	11.57	11.57	11.57	11.57	11.57	0.78%	190
Oct 2, 2026	11.46	11.48	11.46	11.48	11.48	0.70%	1,600
Sep 30, 2026	11.40	11.44	11.39	11.40	11.40	0.40%	5,300
Sep 29, 2026	11.35	11.36	11.32	11.36	11.36	0.13%	2,600
Sep 28, 2026	11.33	11.34	11.33	11.34	11.34	0.09%	2,900
Sep 25, 2026	11.35	11.35	11.33	11.33	11.33	0.18%	3,301
Sep 24, 2026	11.35	11.35	11.31	11.31	11.31	-0.35%	4,350
Sep 22, 2026	11.31	11.35	11.31	11.35	11.35	0.53%	4,503
Sep 21, 2026	11.23	11.32	11.23	11.29	11.29	0.98%	2,530
Sep 18, 2026	11.18	11.18	11.18	11.18	11.18	-0.53%	1,720
Sep 17, 2026	11.24	11.25	11.22	11.24	11.24	0.18%	2,400
Sep 16, 2026	11.19	11.22	11.18	11.22	11.22	0.99%	6,800
Sep 14, 2026	11.14	11.14	11.10	11.11	11.11	-0.71%	3,700
Sep 11, 2026	11.23	11.23	11.19	11.19	11.19	0.36%	1,300
Sep 10, 2026	11.21	11.21	11.15	11.15	11.15	-0.98%	5,822
Sep 9, 2026	11.26	11.26	11.26	11.26	11.26	-0.62%	100
Sep 8, 2026	11.34	11.35	11.33	11.33	11.33	0.09%	405
Sep 4, 2026	11.34	11.35	11.32	11.32	11.32	0.71%	2,600
Sep 3, 2026	11.26	11.26	11.24	11.24	11.24	-0.27%	6,401
Sep 1, 2026	11.32	11.32	11.26	11.27	11.27	-0.44%	9,071
Aug 31, 2026	11.31	11.32	11.31	11.32	11.32	-0.53%	1,000
Aug 28, 2026	11.41	11.41	11.38	11.38	11.38	0.09%	3,000
Aug 27, 2026	11.33	11.37	11.32	11.37	11.37	-0.26%	1,100
Aug 26, 2026	11.35	11.40	11.35	11.40	11.40	0.71%	275
Aug 25, 2026	11.32	11.32	11.32	11.32	11.32	0.71%	100
Aug 21, 2026	11.25	11.25	11.24	11.24	11.24	-0.09%	900
Aug 20, 2026	11.23	11.25	11.23	11.25	11.25	0.09%	1,000