FLSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.84	37.84	37.66	37.77	37.77	0.70%	8,789
Jun 26, 2025	37.37	37.52	37.31	37.51	37.51	0.96%	4,725
Jun 25, 2025	37.17	37.22	37.06	37.15	37.15	-0.93%	8,253
Jun 24, 2025	37.26	37.55	37.26	37.50	37.50	1.61%	3,387
Jun 23, 2025	36.41	36.90	36.39	36.90	36.90	1.48%	10,170
Jun 20, 2025	36.82	36.82	36.36	36.37	36.37	-3.30%	2,380
Jun 18, 2025	39.59	40.25	37.47	37.61	36.77	-0.27%	12,401
Jun 17, 2025	38.00	38.00	37.70	37.71	36.87	-0.76%	8,079
Jun 16, 2025	38.44	38.53	38.00	38.00	37.16	-0.64%	7,635
Jun 13, 2025	38.88	38.88	38.25	38.25	37.40	-1.87%	2,336
Jun 12, 2025	38.60	38.98	38.60	38.98	38.11	1.44%	10,259
Jun 11, 2025	38.61	38.64	38.42	38.42	37.57	-0.31%	4,707
Jun 10, 2025	38.61	38.61	38.53	38.54	37.68	0.01%	1,406
Jun 9, 2025	38.50	38.62	38.50	38.54	37.68	-0.12%	4,002
Jun 6, 2025	38.51	38.58	38.45	38.58	37.73	0.47%	1,979
Jun 5, 2025	38.56	38.56	38.40	38.40	37.55	-0.30%	1,097
Jun 4, 2025	38.57	38.57	38.52	38.52	37.66	1.00%	3,584
Jun 3, 2025	38.22	38.22	37.99	38.14	37.29	-0.79%	12,030
Jun 2, 2025	38.24	38.55	38.24	38.44	37.58	0.52%	2,618
May 30, 2025	38.12	38.24	38.01	38.24	37.39	0.63%	3,498
May 29, 2025	37.91	38.02	37.87	38.00	37.15	0.56%	6,380
May 28, 2025	37.84	37.86	37.79	37.79	36.95	-1.31%	3,515
May 27, 2025	38.42	38.42	38.20	38.29	37.44	0.49%	4,965
May 23, 2025	37.74	38.19	37.74	38.11	37.26	0.34%	2,749
May 22, 2025	37.83	38.03	37.78	37.98	37.13	-0.41%	3,751
May 21, 2025	38.41	38.42	38.13	38.13	37.29	-0.31%	5,108
May 20, 2025	38.23	38.26	38.14	38.25	37.40	0.25%	3,808
May 19, 2025	37.82	38.16	37.80	38.16	37.31	1.12%	5,034
May 16, 2025	37.48	37.73	37.48	37.73	36.90	0.74%	985
May 15, 2025	37.24	37.46	37.24	37.46	36.62	1.78%	3,915
May 14, 2025	36.98	36.99	36.78	36.80	35.98	-0.52%	3,615
May 13, 2025	37.06	37.06	36.91	36.99	36.17	-0.40%	5,204
May 12, 2025	36.80	37.16	36.76	37.14	36.31	0.08%	14,728
May 9, 2025	37.17	37.23	37.11	37.11	36.28	-0.06%	11,244
May 8, 2025	37.35	37.35	37.13	37.13	36.31	-1.08%	3,233
May 7, 2025	37.57	37.64	37.52	37.53	36.70	-0.27%	2,215
May 6, 2025	37.66	37.73	37.64	37.64	36.80	-0.41%	3,247
May 5, 2025	37.96	37.96	37.76	37.79	36.95	0.21%	13,208
May 2, 2025	37.76	37.85	37.68	37.71	36.87	1.71%	9,066
May 1, 2025	37.28	37.28	37.00	37.08	36.25	-0.66%	11,093
Apr 30, 2025	37.19	37.41	37.04	37.32	36.49	0.52%	5,024
Apr 29, 2025	37.13	37.20	37.10	37.13	36.31	-0.08%	10,612
Apr 28, 2025	36.64	37.16	36.64	37.16	36.33	1.35%	7,040
Apr 25, 2025	37.00	37.00	36.47	36.67	35.85	0.17%	10,962
Apr 24, 2025	36.52	36.60	36.38	36.60	35.79	1.44%	8,487
Apr 23, 2025	36.27	36.28	36.04	36.08	35.28	-0.36%	8,434
Apr 22, 2025	36.01	36.33	35.90	36.22	35.41	1.31%	10,347
Apr 21, 2025	36.23	36.23	35.60	35.75	34.95	-0.39%	20,347
Apr 17, 2025	35.75	35.97	35.63	35.89	35.09	1.40%	12,708
Apr 16, 2025	35.67	35.72	35.30	35.39	34.61	-0.47%	7,264