FLSW(FLSW)
FLSW
$43.64—Stale · unknown old
NYSE • Last print unknown ago
$43.64—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/31/2026 | $43.79 | $43.79 | $43.41 | $43.64 | 66,000 |
| 8/28/2026 | $44.23 | $44.23 | $43.72 | $43.83 | 5,200 |
| 8/27/2026 | $44.27 | $44.27 | $44.06 | $44.16 | 5,300 |
| 8/26/2026 | $44.74 | $44.74 | $44.24 | $44.30 | 11,312 |
| 8/25/2026 | $44.64 | $44.85 | $44.51 | $44.85 | 4,200 |
| 8/24/2026 | $44.48 | $44.51 | $44.40 | $44.46 | 19,700 |
| 8/21/2026 | $44.29 | $44.57 | $44.29 | $44.52 | 11,523 |
| 8/20/2026 | $44.30 | $44.32 | $44.05 | $44.10 | 4,800 |
| 8/19/2026 | $44.31 | $44.64 | $44.30 | $44.64 | 3,400 |
| 8/18/2026 | $43.59 | $43.65 | $43.49 | $43.49 | 1,800 |
| 8/17/2026 | $43.74 | $43.85 | $43.54 | $43.62 | 7,403 |
| 8/14/2026 | $43.92 | $43.92 | $43.81 | $43.81 | 2,012 |
| 8/13/2026 | $44.25 | $44.30 | $44.09 | $44.09 | 4,600 |
| 8/12/2026 | $44.14 | $44.14 | $43.86 | $44.11 | 5,323 |
| 8/11/2026 | $44.59 | $44.59 | $44.28 | $44.33 | 1,204 |
| 8/10/2026 | $44.54 | $44.56 | $44.40 | $44.55 | 3,900 |
| 8/7/2026 | $44.81 | $44.86 | $44.64 | $44.68 | 4,500 |
| 8/6/2026 | $44.39 | $44.45 | $44.18 | $44.18 | 16,000 |
| 8/5/2026 | $44.41 | $44.60 | $44.41 | $44.57 | 3,400 |
| 8/4/2026 | $44.16 | $44.32 | $44.07 | $44.32 | 5,100 |
| 8/3/2026 | $43.89 | $43.89 | $43.66 | $43.82 | 12,325 |
| 7/31/2026 | $43.79 | $43.88 | $43.39 | $43.88 | 32,543 |
| 7/30/2026 | $43.81 | $44.18 | $43.81 | $44.17 | 9,200 |
| 7/29/2026 | $43.45 | $43.49 | $43.31 | $43.36 | 3,700 |
| 7/28/2026 | $43.56 | $43.77 | $43.56 | $43.71 | 2,424 |
| 7/27/2026 | $43.26 | $43.26 | $43.10 | $43.13 | 2,300 |
| 7/24/2026 | $43.05 | $43.11 | $42.90 | $42.91 | 2,348 |
| 7/23/2026 | $42.33 | $42.75 | $42.30 | $42.67 | 2,711 |
| 7/22/2026 | $43.19 | $43.19 | $43.04 | $43.04 | 742 |
| 7/21/2026 | $43.23 | $43.24 | $43.23 | $43.24 | 737 |
| 7/20/2026 | $43.43 | $43.43 | $43.03 | $43.03 | 2,800 |
| 7/17/2026 | $43.56 | $43.83 | $43.56 | $43.60 | 3,400 |
| 7/16/2026 | $43.36 | $43.40 | $43.33 | $43.40 | 2,508 |
| 7/15/2026 | $43.26 | $43.70 | $43.26 | $43.57 | 2,945 |
| 7/14/2026 | $43.46 | $43.46 | $43.14 | $43.14 | 3,528 |
| 7/13/2026 | $43.32 | $43.43 | $43.06 | $43.11 | 7,507 |
| 7/10/2026 | $43.57 | $43.67 | $43.46 | $43.54 | 4,800 |
| 7/9/2026 | $43.32 | $43.59 | $43.32 | $43.50 | 9,305 |
| 7/8/2026 | $43.38 | $43.38 | $43.17 | $43.32 | 900 |
| 7/7/2026 | $44.18 | $44.18 | $43.79 | $43.81 | 4,900 |
| 7/6/2026 | $43.95 | $44.15 | $43.68 | $44.08 | 6,628 |
| 7/2/2026 | $43.87 | $44.33 | $43.81 | $44.17 | 6,123 |
| 7/1/2026 | $43.02 | $43.27 | $43.02 | $43.19 | 3,840 |
| 6/30/2026 | $43.59 | $43.60 | $43.25 | $43.33 | 7,820 |
| 6/29/2026 | $43.42 | $43.77 | $43.31 | $43.77 | 7,700 |
| 6/26/2026 | $43.11 | $43.35 | $43.11 | $43.15 | 5,000 |
| 6/25/2026 | $44.37 | $44.37 | $44.29 | $44.29 | 3,447 |
| 6/24/2026 | $43.71 | $43.88 | $43.70 | $43.77 | 22,802 |
| 6/23/2026 | $43.25 | $43.42 | $43.20 | $43.36 | 17,411 |
| 6/22/2026 | $43.08 | $43.26 | $42.96 | $43.15 | 22,800 |
| 6/18/2026 | $43.29 | $43.37 | $43.22 | $43.28 | 3,440 |
| 6/17/2026 | $43.90 | $43.96 | $43.37 | $43.42 | 3,414 |
| 6/16/2026 | $43.64 | $43.74 | $43.52 | $43.66 | 3,700 |
| 6/15/2026 | $43.83 | $43.83 | $43.47 | $43.47 | 3,600 |
| 6/12/2026 | $43.34 | $43.49 | $43.28 | $43.42 | 3,838 |
| 6/11/2026 | $42.89 | $43.47 | $42.62 | $43.47 | 6,600 |
| 6/10/2026 | $42.70 | $42.70 | $42.25 | $42.25 | 3,600 |
| 6/9/2026 | $42.69 | $42.69 | $42.19 | $42.53 | 3,212 |
| 6/8/2026 | $42.46 | $42.46 | $42.12 | $42.20 | 2,305 |
| 6/5/2026 | $42.85 | $42.85 | $42.24 | $42.42 | 2,321 |
| 6/4/2026 | $42.87 | $43.88 | $42.74 | $42.87 | 28,940 |
| 6/3/2026 | $42.27 | $42.32 | $41.93 | $42.21 | 3,827 |