FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	44.02	44.02	43.84	43.91	43.91	-0.93%	1,297
Sep 8, 2025	44.04	44.32	44.04	44.32	44.32	0.19%	5,154
Sep 5, 2025	44.47	44.52	44.15	44.24	44.24	0.08%	1,877
Sep 4, 2025	43.78	44.20	43.78	44.20	44.20	1.37%	2,278
Sep 3, 2025	43.69	43.71	43.44	43.60	43.60	0.02%	6,179
Sep 2, 2025	43.38	43.59	43.38	43.59	43.59	-0.59%	1,955
Aug 29, 2025	43.94	43.94	43.76	43.85	43.85	-0.50%	1,308
Aug 28, 2025	44.01	44.11	44.01	44.07	44.07	-0.23%	806
Aug 27, 2025	43.71	44.17	43.71	44.17	44.17	0.85%	3,573
Aug 26, 2025	43.75	43.90	43.67	43.80	43.80	0.29%	13,498
Aug 25, 2025	43.89	43.91	43.65	43.67	43.67	-0.88%	152,112
Aug 22, 2025	42.98	44.10	42.98	44.06	44.06	3.27%	249,031
Aug 21, 2025	42.59	42.70	42.59	42.66	42.66	0.05%	2,641
Aug 20, 2025	42.64	42.67	42.50	42.64	42.64	-0.29%	5,600
Aug 19, 2025	43.08	43.08	42.70	42.77	42.77	0.04%	8,319
Aug 18, 2025	42.70	42.77	42.70	42.75	42.75	0.30%	4,672
Aug 15, 2025	42.60	42.69	42.56	42.62	42.62	-0.61%	6,099
Aug 14, 2025	43.05	43.05	42.77	42.88	42.88	-1.43%	2,442
Aug 13, 2025	43.32	43.50	43.31	43.50	43.50	1.95%	3,185
Aug 12, 2025	41.85	42.67	41.83	42.67	42.67	2.77%	2,875
Aug 11, 2025	41.73	41.73	41.52	41.52	41.52	0.13%	2,457
Aug 8, 2025	41.65	41.65	41.46	41.47	41.47	0.36%	3,570
Aug 7, 2025	41.61	41.61	41.22	41.32	41.32	-0.24%	4,645
Aug 6, 2025	41.36	41.42	41.25	41.42	41.42	0.45%	3,745
Aug 5, 2025	41.06	41.29	41.06	41.23	41.23	0.11%	3,285
Aug 4, 2025	40.79	41.20	40.79	41.19	41.19	1.72%	2,687
Aug 1, 2025	40.41	40.50	40.26	40.49	40.49	-1.24%	3,519
Jul 31, 2025	41.11	41.32	40.97	41.00	41.00	-0.75%	13,828
Jul 30, 2025	41.60	41.84	41.31	41.31	41.31	-0.20%	827
Jul 29, 2025	41.63	41.63	41.33	41.39	41.39	-0.12%	10,551
Jul 28, 2025	41.69	41.69	41.44	41.44	41.44	-0.11%	2,878
Jul 25, 2025	41.36	41.49	41.36	41.49	41.49	0.40%	1,311
Jul 24, 2025	41.62	41.62	41.30	41.32	41.32	-1.72%	1,809
Jul 23, 2025	41.87	42.04	41.77	42.04	42.04	1.21%	5,526
Jul 22, 2025	41.09	41.62	41.09	41.54	41.54	0.92%	4,298
Jul 21, 2025	41.26	41.51	41.14	41.16	41.16	-0.20%	20,324
Jul 18, 2025	41.67	41.67	41.13	41.25	41.25	-0.72%	8,182
Jul 17, 2025	41.44	41.60	41.42	41.55	41.55	0.94%	7,091
Jul 16, 2025	41.11	41.22	40.72	41.16	41.16	0.41%	4,037
Jul 15, 2025	41.96	41.96	40.99	40.99	40.99	-1.80%	4,416
Jul 14, 2025	41.37	41.74	41.37	41.74	41.74	0.47%	26,758
Jul 11, 2025	42.05	42.05	41.55	41.55	41.55	-1.45%	5,958
Jul 10, 2025	42.07	42.47	41.88	42.16	42.16	0.30%	5,807
Jul 9, 2025	42.03	42.04	41.57	42.03	42.03	0.57%	23,650
Jul 8, 2025	41.78	42.00	41.78	41.79	41.79	0.53%	21,894
Jul 7, 2025	42.07	42.21	41.47	41.57	41.57	-1.47%	15,653
Jul 3, 2025	42.03	42.25	42.01	42.19	42.19	0.79%	21,420
Jul 2, 2025	41.52	41.86	41.52	41.86	41.86	0.66%	15,263
Jul 1, 2025	41.04	41.79	41.04	41.59	41.59	1.15%	6,097
Jun 30, 2025	41.12	41.18	40.90	41.11	41.11	0.22%	21,476