FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	40.54	40.57	40.49	40.49	40.49	1.12%	844
Jun 13, 2025	40.45	40.45	40.04	40.04	40.04	-1.72%	1,064
Jun 12, 2025	40.71	40.77	40.71	40.74	40.74	-0.48%	1,871
Jun 11, 2025	41.34	41.34	40.94	40.94	40.94	-0.45%	1,875
Jun 10, 2025	41.21	41.25	41.09	41.13	41.13	0.09%	2,242
Jun 9, 2025	41.00	41.15	41.00	41.09	41.09	0.43%	689
Jun 6, 2025	41.06	41.06	40.81	40.91	40.91	1.11%	955
Jun 5, 2025	40.31	40.62	40.31	40.46	40.46	-0.10%	1,981
Jun 4, 2025	40.55	40.64	40.51	40.51	40.51	-0.36%	1,220
Jun 3, 2025	40.52	40.68	40.52	40.65	40.65	0.89%	2,246
Jun 2, 2025	40.23	40.35	40.02	40.30	40.30	-0.53%	3,179
May 30, 2025	40.33	40.58	40.18	40.51	40.51	0.22%	2,234
May 29, 2025	40.30	40.43	40.24	40.42	40.42	0.49%	4,588
May 28, 2025	40.65	40.65	40.22	40.22	40.22	-0.90%	1,150
May 27, 2025	40.32	40.59	40.32	40.59	40.59	2.18%	2,291
May 23, 2025	39.54	39.82	39.54	39.72	39.72	-0.43%	4,603
May 22, 2025	39.82	40.05	39.82	39.89	39.89	-0.54%	2,698
May 21, 2025	40.63	40.68	40.09	40.11	40.11	-2.23%	7,864
May 20, 2025	41.12	41.18	40.99	41.03	41.03	-0.28%	3,084
May 19, 2025	40.89	41.14	40.89	41.14	41.14	-0.34%	26,522
May 16, 2025	40.97	41.28	40.97	41.28	41.28	1.18%	5,865
May 15, 2025	40.55	40.85	40.55	40.80	40.80	0.66%	1,012
May 14, 2025	40.72	40.72	40.53	40.53	40.53	-1.00%	2,161
May 13, 2025	40.94	41.01	40.94	40.94	40.94	0.62%	1,131
May 12, 2025	40.90	40.90	40.40	40.69	40.69	2.85%	6,586
May 9, 2025	39.61	39.61	39.56	39.56	39.56	-0.05%	351
May 8, 2025	39.35	39.75	39.35	39.58	39.58	1.29%	1,277
May 7, 2025	39.18	39.18	38.91	39.08	39.08	0.11%	2,081
May 6, 2025	39.03	39.06	38.90	39.04	39.04	-0.07%	1,281
May 5, 2025	39.17	39.24	39.06	39.06	39.06	-0.52%	12,779
May 2, 2025	39.24	39.30	39.20	39.27	39.27	1.94%	4,284
May 1, 2025	38.41	38.55	38.41	38.52	38.52	0.55%	928
Apr 30, 2025	37.84	38.31	37.66	38.31	38.31	-0.58%	1,395
Apr 29, 2025	38.15	38.53	38.06	38.53	38.53	0.84%	3,905
Apr 28, 2025	38.32	38.36	37.88	38.21	38.21	0.22%	3,100
Apr 25, 2025	37.96	38.13	37.96	38.13	38.13	-0.11%	3,277
Apr 24, 2025	37.86	38.20	37.86	38.17	38.17	1.43%	1,443
Apr 23, 2025	38.36	38.36	37.50	37.63	37.63	1.12%	1,415
Apr 22, 2025	36.74	37.29	36.70	37.21	37.21	2.31%	3,766
Apr 21, 2025	36.67	36.67	36.09	36.37	36.37	-1.98%	2,155
Apr 17, 2025	36.96	37.16	36.96	37.11	37.11	0.80%	1,885
Apr 16, 2025	37.07	37.14	36.81	36.81	36.81	-1.19%	2,280
Apr 15, 2025	37.51	37.59	37.23	37.26	37.26	-0.08%	2,986
Apr 14, 2025	37.17	37.38	36.95	37.29	37.29	0.80%	4,208
Apr 11, 2025	36.38	36.99	36.38	36.99	36.99	1.29%	2,896
Apr 10, 2025	36.92	36.92	35.91	36.52	36.52	-3.43%	1,516
Apr 9, 2025	35.00	37.82	34.84	37.82	37.82	7.82%	2,961
Apr 8, 2025	36.76	36.81	34.72	35.07	35.07	-2.52%	6,429
Apr 7, 2025	35.26	36.81	35.26	35.98	35.98	-1.12%	27,851
Apr 4, 2025	36.16	36.67	35.85	36.39	36.39	-3.66%	4,218