TSX:FLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	11.28	11.28	11.24	11.24	11.24	-1.75%	7,542
Aug 18, 2026	11.47	11.47	11.40	11.44	11.44	-0.78%	9,300
Aug 14, 2026	11.54	11.56	11.52	11.53	11.53	0.70%	4,100
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