TSX:FLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	11.44	11.44	11.43	11.43	11.43	0.26%	605
May 26, 2026	11.40	11.40	11.40	11.40	11.40	2.33%	527
May 20, 2026	11.01	11.14	11.01	11.14	11.14	0.63%	13,650
May 19, 2026	11.00	11.09	11.00	11.07	11.07	-1.34%	13,900
May 15, 2026	11.08	11.22	11.07	11.22	11.22	-0.71%	12,400
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	0.82%	10,000
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%	3,645
May 6, 2026	10.88	10.93	10.88	10.92	10.92	3.21%	9,000
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%	1,363
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%	8,002
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	1.45%	101
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%	10,511
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