FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.00	42.13	41.74	41.80	41.80	-2.24%	9,938
Mar 19, 2026	42.58	42.76	42.42	42.76	42.55	0.48%	1,771
Mar 18, 2026	42.94	42.94	42.55	42.55	42.34	-1.20%	768
Mar 17, 2026	43.24	43.24	43.01	43.07	42.85	0.06%	3,699
Mar 16, 2026	43.23	43.23	43.04	43.04	42.83	0.59%	958
Mar 13, 2026	43.19	43.19	42.62	42.79	42.58	0.02%	1,137
Mar 12, 2026	43.03	43.11	42.71	42.78	42.57	-1.65%	6,545
Mar 11, 2026	43.61	43.61	43.27	43.50	43.28	-0.54%	1,406
Mar 10, 2026	43.94	44.37	43.73	43.73	43.52	-0.74%	5,812
Mar 9, 2026	43.40	44.06	43.20	44.06	43.84	0.26%	1,629
Mar 6, 2026	43.94	43.99	43.64	43.94	43.72	-1.63%	3,625
Mar 5, 2026	45.08	45.08	44.55	44.67	44.45	-1.87%	2,056
Mar 4, 2026	45.16	45.57	45.16	45.52	45.30	0.53%	7,946
Mar 3, 2026	44.58	45.31	44.32	45.28	45.06	-0.51%	6,414
Mar 2, 2026	44.82	45.56	44.82	45.51	45.29	0.33%	232,822
Feb 27, 2026	45.35	45.41	45.11	45.36	45.14	-1.17%	9,572
Feb 26, 2026	45.56	45.94	45.53	45.90	45.67	1.08%	1,892
Feb 25, 2026	45.36	45.42	44.92	45.41	45.18	0.74%	6,032
Feb 24, 2026	44.92	45.11	44.92	45.07	44.85	0.97%	1,418
Feb 23, 2026	45.36	45.36	44.48	44.64	44.42	-2.02%	2,629
Feb 20, 2026	45.11	45.58	45.11	45.56	45.34	0.65%	4,196
Feb 19, 2026	45.21	45.27	45.20	45.27	45.04	0.04%	8,754
Feb 18, 2026	45.30	45.67	45.20	45.25	45.02	0.03%	11,786
Feb 17, 2026	45.11	45.43	45.11	45.23	45.01	-0.15%	14,018
Feb 13, 2026	45.08	45.49	44.93	45.30	45.07	0.96%	240,681
Feb 12, 2026	45.43	45.49	44.72	44.87	44.65	-1.30%	5,969
Feb 11, 2026	45.94	45.94	45.41	45.46	45.24	-0.53%	2,384
Feb 10, 2026	45.92	45.93	45.70	45.70	45.48	-	2,927
Feb 9, 2026	45.73	45.82	45.70	45.70	45.47	-0.37%	4,296
Feb 6, 2026	45.44	45.87	45.44	45.87	45.64	2.08%	470
Feb 5, 2026	44.68	44.98	44.68	44.93	44.71	-0.04%	1,204
Feb 4, 2026	45.21	45.21	44.75	44.95	44.73	0.56%	1,118
Feb 3, 2026	45.19	45.19	44.37	44.70	44.48	-0.95%	4,211
Feb 2, 2026	44.50	45.31	44.50	45.13	44.91	1.34%	4,706
Jan 30, 2026	44.55	44.61	44.10	44.53	44.32	-0.11%	4,800
Jan 29, 2026	44.55	44.59	44.29	44.58	44.36	0.35%	17,134
Jan 28, 2026	44.51	44.59	44.43	44.43	44.21	-0.62%	1,777
Jan 27, 2026	44.55	44.71	44.55	44.71	44.49	-0.76%	394
Jan 26, 2026	44.93	45.17	44.86	45.05	44.83	0.44%	22,452
Jan 23, 2026	45.52	45.52	44.74	44.85	44.63	-1.56%	12,760
Jan 22, 2026	45.59	45.59	45.54	45.56	45.34	0.22%	1,532
Jan 21, 2026	44.93	45.46	44.86	45.46	45.24	2.15%	2,672
Jan 20, 2026	44.33	44.71	44.33	44.50	44.28	-1.12%	4,875
Jan 16, 2026	45.22	45.22	44.98	45.01	44.79	-0.43%	1,903
Jan 15, 2026	45.25	45.30	45.20	45.20	44.98	1.27%	6,400
Jan 14, 2026	44.51	44.67	44.51	44.64	44.42	0.45%	1,955
Jan 13, 2026	44.59	44.59	44.43	44.43	44.22	-0.33%	744
Jan 12, 2026	44.40	44.66	44.36	44.58	44.36	-0.14%	1,682
Jan 9, 2026	44.44	44.86	44.44	44.64	44.42	-0.15%	4,739
Jan 8, 2026	43.98	44.71	43.98	44.71	44.49	1.53%	11,940