FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	43.23	43.62	43.18	43.58	43.58	1.57%	26,059
Jan 17, 2025	42.94	42.94	42.70	42.91	42.91	0.41%	9,698
Jan 16, 2025	42.50	42.82	42.50	42.73	42.73	0.35%	4,808
Jan 15, 2025	42.46	42.64	42.30	42.58	42.58	1.57%	24,580
Jan 14, 2025	41.82	41.92	41.53	41.92	41.92	1.57%	9,181
Jan 13, 2025	40.97	41.27	40.97	41.27	41.27	0.66%	3,990
Jan 10, 2025	41.12	41.12	40.72	41.00	41.00	-1.60%	2,031
Jan 8, 2025	41.49	41.67	41.49	41.67	41.67	0.37%	1,253
Jan 7, 2025	41.99	41.99	41.37	41.51	41.51	-0.48%	5,151
Jan 6, 2025	42.07	42.15	41.71	41.71	41.71	-0.57%	2,320
Jan 3, 2025	41.82	41.95	41.82	41.95	41.95	1.08%	514
Jan 2, 2025	41.61	41.86	41.34	41.50	41.50	-0.27%	3,089
Dec 31, 2024	41.77	41.77	41.61	41.61	41.61	0.09%	1,431
Dec 30, 2024	41.16	41.68	41.15	41.58	41.58	-0.39%	2,089
Dec 27, 2024	42.27	42.27	41.50	41.74	41.74	-1.44%	5,274
Dec 26, 2024	42.14	42.35	42.14	42.35	42.35	0.74%	396
Dec 24, 2024	41.65	42.04	41.65	42.04	42.04	0.87%	2,056
Dec 23, 2024	41.95	41.95	41.39	41.68	41.68	-0.25%	11,547
Dec 20, 2024	41.73	42.27	41.73	41.79	41.79	-0.56%	3,046
Dec 19, 2024	42.43	42.43	41.99	42.02	41.83	-	4,786
Dec 18, 2024	43.75	43.87	41.97	42.02	41.83	-3.63%	4,231
Dec 17, 2024	44.00	44.16	43.60	43.60	43.41	-1.58%	49,170
Dec 16, 2024	44.23	44.38	44.19	44.30	44.10	0.25%	25,699
Dec 13, 2024	44.31	44.31	44.04	44.19	43.99	-1.05%	2,210
Dec 12, 2024	44.86	44.86	44.63	44.66	44.46	-0.74%	1,611
Dec 11, 2024	45.15	45.15	44.88	45.00	44.80	0.44%	2,215
Dec 10, 2024	44.74	44.80	44.74	44.80	44.60	0.10%	2,918
Dec 9, 2024	44.95	45.22	44.75	44.75	44.56	-0.37%	4,478
Dec 6, 2024	44.80	44.92	44.79	44.92	44.72	-0.04%	2,279
Dec 5, 2024	45.54	45.54	44.94	44.94	44.74	-1.49%	2,479
Dec 4, 2024	45.54	45.62	45.33	45.62	45.42	0.46%	4,076
Dec 3, 2024	45.54	45.55	45.25	45.42	45.21	-0.67%	1,821
Dec 2, 2024	45.53	45.82	45.53	45.72	45.52	0.38%	2,040
Nov 29, 2024	45.51	45.55	45.51	45.55	45.35	0.27%	599
Nov 27, 2024	45.81	45.96	45.42	45.42	45.22	-0.32%	1,515
Nov 26, 2024	45.91	45.91	45.37	45.57	45.37	-0.78%	3,825
Nov 25, 2024	45.29	46.24	45.29	45.93	45.73	1.71%	3,348
Nov 22, 2024	44.79	45.17	44.79	45.16	44.96	1.46%	3,099
Nov 21, 2024	44.01	44.51	44.01	44.51	44.31	1.57%	2,546
Nov 20, 2024	43.59	43.82	43.49	43.82	43.63	0.15%	5,831
Nov 19, 2024	43.48	43.76	43.48	43.76	43.56	0.14%	2,747
Nov 18, 2024	43.82	43.82	43.64	43.69	43.50	0.19%	2,856
Nov 15, 2024	43.97	43.97	43.61	43.61	43.42	-1.15%	5,014
Nov 14, 2024	44.82	44.82	44.03	44.12	43.93	-1.32%	3,537
Nov 13, 2024	45.19	45.38	44.66	44.71	44.51	-0.51%	7,236
Nov 12, 2024	45.39	45.39	44.89	44.94	44.74	-1.34%	4,507
Nov 11, 2024	45.29	45.63	45.29	45.55	45.35	1.36%	4,617
Nov 8, 2024	44.86	44.97	44.85	44.94	44.74	0.31%	3,260
Nov 7, 2024	44.97	44.97	44.69	44.80	44.60	-0.58%	6,449
Nov 6, 2024	44.41	45.12	44.41	45.06	44.86	6.25%	8,688
Nov 5, 2024	41.62	42.41	41.62	42.41	42.22	2.05%	4,930
Nov 4, 2024	41.46	41.70	41.46	41.56	41.38	0.58%	2,086
Nov 1, 2024	41.50	41.50	41.31	41.32	41.14	0.11%	859
Oct 31, 2024	41.41	41.59	41.28	41.28	41.09	-1.28%	4,360
Oct 30, 2024	42.05	42.05	41.79	41.81	41.63	-0.03%	3,808
Oct 29, 2024	41.79	41.82	41.79	41.82	41.64	-0.07%	309
Oct 28, 2024	41.59	41.89	41.59	41.85	41.67	1.39%	2,499
Oct 25, 2024	41.41	41.41	41.28	41.28	41.10	-0.68%	1,176
Oct 24, 2024	41.62	41.63	41.49	41.56	41.38	0.08%	2,917
Oct 23, 2024	41.51	41.56	41.48	41.53	41.34	-0.57%	2,261
Oct 22, 2024	41.82	41.82	41.77	41.77	41.58	-0.63%	1,620
Oct 21, 2024	42.80	42.80	42.01	42.03	41.84	-1.50%	3,861
Oct 18, 2024	42.88	42.88	42.67	42.67	42.48	-0.51%	6,778
Oct 17, 2024	42.71	42.89	42.70	42.89	42.70	-0.15%	3,934
Oct 16, 2024	42.69	43.03	42.69	42.96	42.77	1.19%	2,246
Oct 15, 2024	42.48	42.80	42.45	42.45	42.26	0.07%	4,222
Oct 14, 2024	42.07	42.42	42.07	42.42	42.23	0.62%	2,024
Oct 11, 2024	41.91	42.16	41.91	42.16	41.97	1.74%	2,018
Oct 10, 2024	41.40	41.44	41.34	41.44	41.26	-0.69%	1,465
Oct 9, 2024	41.72	41.73	41.62	41.73	41.55	0.24%	1,074
Oct 8, 2024	41.66	41.66	41.51	41.63	41.45	0.26%	3,655
Oct 7, 2024	41.57	41.58	41.36	41.52	41.34	-0.80%	1,609
Oct 4, 2024	41.80	41.86	41.57	41.86	41.68	1.31%	1,190
Oct 3, 2024	41.44	41.49	41.17	41.32	41.14	-0.96%	6,327
Oct 2, 2024	41.86	41.86	41.60	41.72	41.54	-0.24%	3,409
Oct 1, 2024	41.71	41.85	41.71	41.82	41.64	-1.41%	2,675
Sep 30, 2024	42.36	42.42	42.36	42.42	42.23	0.65%	1,535
Sep 27, 2024	42.25	42.25	42.01	42.15	41.96	0.65%	2,523
Sep 26, 2024	42.01	42.01	41.84	41.87	41.69	0.90%	3,862
Sep 25, 2024	41.81	41.81	41.50	41.50	41.32	-1.14%	2,280
Sep 24, 2024	41.94	42.03	41.92	41.98	41.79	0.14%	2,824
Sep 23, 2024	42.02	42.08	41.82	41.92	41.74	0.22%	2,556
Sep 20, 2024	42.33	42.33	41.83	41.83	41.64	-1.32%	424
Sep 19, 2024	42.56	42.56	42.18	42.39	42.04	1.79%	3,921
Sep 18, 2024	41.63	41.86	41.54	41.64	41.30	0.20%	3,584
Sep 17, 2024	41.94	41.94	41.49	41.56	41.21	0.69%	2,390
Sep 16, 2024	41.12	41.31	41.11	41.27	40.93	0.58%	1,074
Sep 13, 2024	41.00	41.03	40.91	41.03	40.70	2.49%	1,047
Sep 12, 2024	39.83	40.04	39.83	40.04	39.71	1.23%	737
Sep 11, 2024	39.44	39.55	39.38	39.55	39.23	0.01%	638
Sep 10, 2024	39.74	39.74	39.43	39.55	39.22	-	2,511
Sep 9, 2024	39.55	39.85	39.55	39.55	39.22	-0.18%	1,112
Sep 6, 2024	40.15	40.44	39.60	39.62	39.30	-1.63%	15,158
Sep 5, 2024	40.20	40.38	40.20	40.28	39.95	-0.93%	1,858
Sep 4, 2024	40.53	40.67	40.53	40.66	40.33	-0.13%	1,669
Sep 3, 2024	41.04	41.17	40.69	40.71	40.38	-2.86%	3,890
Aug 30, 2024	41.46	41.91	41.46	41.91	41.56	0.79%	1,861
Aug 29, 2024	41.59	41.71	41.57	41.58	41.24	0.53%	2,344
Aug 28, 2024	41.44	41.52	41.15	41.36	41.02	-0.51%	3,809
Aug 27, 2024	41.38	41.61	41.38	41.57	41.23	-0.25%	7,731