FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	49.18	49.18	48.89	48.89	48.89	-1.00%	500
Aug 31, 2026	49.33	49.43	49.33	49.38	49.38	-0.75%	2,075
Aug 28, 2026	50.04	50.07	49.75	49.75	49.75	-0.42%	422
Aug 27, 2026	49.95	49.96	49.95	49.96	49.96	0.09%	450
Aug 26, 2026	49.91	50.05	49.70	49.92	49.92	0.23%	1,840
Aug 25, 2026	49.71	49.80	49.69	49.80	49.80	-0.18%	820
Aug 24, 2026	49.74	50.04	49.74	49.89	49.89	0.01%	22,157
Aug 21, 2026	49.89	49.89	49.89	49.89	49.89	0.69%	481
Aug 20, 2026	50.12	50.12	49.54	49.54	49.54	-1.25%	1,916
Aug 19, 2026	50.59	50.59	50.17	50.17	50.17	0.18%	1,484
Aug 18, 2026	50.25	50.25	50.08	50.08	50.08	-0.44%	194
Aug 17, 2026	50.37	50.37	50.30	50.30	50.30	-0.78%	412
Aug 14, 2026	50.70	50.70	50.70	50.70	50.70	0.19%	789
Aug 13, 2026	50.62	50.72	50.38	50.60	50.60	0.44%	22,405
Aug 12, 2026	50.11	50.40	50.11	50.38	50.38	0.44%	20,917
Aug 11, 2026	50.28	50.32	50.16	50.16	50.16	-0.09%	2,222
Aug 10, 2026	50.33	50.33	50.20	50.20	50.20	-0.81%	2,075
Aug 7, 2026	50.70	50.70	50.57	50.61	50.61	0.70%	1,654
Aug 6, 2026	50.24	50.53	50.24	50.26	50.26	-0.57%	3,223
Aug 5, 2026	50.78	50.86	50.54	50.55	50.55	-0.30%	4,244
Aug 4, 2026	50.65	50.72	50.65	50.70	50.70	1.19%	783
Aug 3, 2026	50.09	50.15	49.91	50.10	50.10	1.54%	3,526
Jul 31, 2026	49.01	49.36	49.01	49.34	49.34	-0.31%	1,949
Jul 30, 2026	49.61	49.61	49.19	49.50	49.49	-0.39%	1,362
Jul 29, 2026	50.12	50.12	49.69	49.69	49.69	-0.58%	10,916
Jul 28, 2026	49.69	49.98	49.69	49.98	49.98	1.10%	562
Jul 27, 2026	49.44	49.44	49.44	49.44	49.43	1.14%	196
Jul 24, 2026	48.98	48.98	48.88	48.88	48.88	0.67%	865
Jul 23, 2026	48.56	48.56	48.44	48.55	48.55	-0.84%	1,917
Jul 22, 2026	49.29	49.29	48.85	48.96	48.96	-0.94%	783
Jul 21, 2026	49.31	49.43	49.31	49.43	49.43	0.14%	885
Jul 20, 2026	49.70	49.70	49.36	49.36	49.36	-0.54%	2,162
Jul 17, 2026	49.61	49.63	49.54	49.63	49.63	-0.61%	908
Jul 16, 2026	49.58	50.04	49.58	49.93	49.93	1.52%	1,406
Jul 15, 2026	49.36	49.36	49.18	49.18	49.18	0.25%	793
Jul 14, 2026	49.07	49.08	49.00	49.06	49.06	0.13%	2,566
Jul 13, 2026	48.92	49.25	48.92	49.00	49.00	-0.19%	1,687
Jul 10, 2026	49.08	49.12	48.84	49.09	49.09	0.27%	842
Jul 9, 2026	48.75	48.96	48.75	48.96	48.96	0.76%	5,018
Jul 8, 2026	48.72	48.72	48.56	48.59	48.59	-1.36%	7,835
Jul 7, 2026	49.38	49.38	49.26	49.26	49.26	-	1,094
Jul 6, 2026	49.23	49.32	49.12	49.26	49.26	0.36%	2,758
Jul 2, 2026	48.92	49.08	48.91	49.08	49.08	0.07%	1,040
Jul 1, 2026	48.81	49.34	48.81	49.05	49.05	0.52%	4,504
Jun 30, 2026	48.69	48.91	48.69	48.80	48.80	0.44%	20,363
Jun 29, 2026	48.96	48.96	48.40	48.58	48.58	-0.48%	2,207
Jun 26, 2026	48.38	48.82	48.38	48.82	48.82	1.18%	695
Jun 25, 2026	48.38	48.50	48.25	48.39	48.25	0.72%	1,921
Jun 24, 2026	48.21	48.21	48.05	48.05	47.91	1.26%	451
Jun 23, 2026	46.85	47.45	46.85	47.45	47.31	0.19%	1,726