FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	44.38	44.38	44.11	44.13	44.13	0.50%	8,042
Oct 23, 2025	43.80	43.98	43.59	43.91	43.91	0.69%	6,623
Oct 22, 2025	43.72	43.78	43.47	43.61	43.61	-0.48%	5,125
Oct 21, 2025	43.74	43.88	43.56	43.82	43.82	0.44%	4,165
Oct 20, 2025	43.42	43.65	43.42	43.63	43.63	1.36%	3,666
Oct 17, 2025	42.99	43.08	42.89	43.04	43.04	0.14%	5,709
Oct 16, 2025	43.45	43.52	42.92	42.98	42.98	-0.96%	2,639
Oct 15, 2025	43.57	43.57	43.28	43.40	43.40	0.51%	2,891
Oct 14, 2025	42.70	43.18	42.70	43.18	43.18	1.25%	1,916
Oct 13, 2025	42.71	42.71	42.57	42.65	42.65	1.28%	903
Oct 10, 2025	43.07	43.12	42.11	42.11	42.11	-2.26%	4,025
Oct 9, 2025	43.53	43.53	43.05	43.08	43.08	-0.94%	8,349
Oct 8, 2025	43.38	43.49	43.38	43.49	43.49	0.77%	10,866
Oct 7, 2025	43.86	43.86	43.14	43.16	43.16	-1.11%	6,380
Oct 6, 2025	43.92	43.92	43.64	43.64	43.64	-0.47%	4,249
Oct 3, 2025	44.03	44.29	43.84	43.85	43.85	-	4,941
Oct 2, 2025	43.68	43.85	43.57	43.85	43.85	0.17%	1,213
Oct 1, 2025	43.68	43.86	43.68	43.77	43.77	-0.42%	3,780
Sep 30, 2025	43.83	43.95	43.69	43.95	43.95	0.19%	2,063
Sep 29, 2025	44.31	44.31	43.80	43.87	43.87	-0.38%	7,528
Sep 26, 2025	43.79	44.04	43.79	44.04	44.04	1.00%	35,447
Sep 25, 2025	43.57	43.64	43.53	43.60	43.60	-0.55%	4,547
Sep 24, 2025	44.20	44.31	43.84	43.84	43.84	-0.86%	9,119
Sep 23, 2025	44.40	44.54	44.15	44.22	44.22	-0.41%	18,459
Sep 22, 2025	44.11	44.41	44.11	44.40	44.40	0.44%	2,418
Sep 19, 2025	44.52	44.52	44.20	44.21	44.21	-1.56%	6,773
Sep 18, 2025	44.39	44.93	44.24	44.91	44.79	1.89%	90,004
Sep 17, 2025	44.27	44.56	43.97	44.07	43.95	-	3,054
Sep 16, 2025	43.89	44.07	43.81	44.07	43.95	-0.07%	3,472
Sep 15, 2025	44.32	44.41	44.10	44.10	43.98	-0.01%	5,783
Sep 12, 2025	44.44	44.44	44.11	44.11	43.99	-1.36%	680
Sep 11, 2025	43.84	44.71	43.84	44.71	44.59	2.27%	21,594
Sep 10, 2025	43.68	43.72	43.68	43.72	43.60	-0.43%	1,733
Sep 9, 2025	44.02	44.02	43.84	43.91	43.79	-0.93%	1,297
Sep 8, 2025	44.04	44.32	44.04	44.32	44.20	0.19%	5,154
Sep 5, 2025	44.47	44.52	44.15	44.24	44.12	0.08%	1,877
Sep 4, 2025	43.78	44.20	43.78	44.20	44.08	1.37%	2,278
Sep 3, 2025	43.69	43.71	43.44	43.60	43.48	0.02%	6,179
Sep 2, 2025	43.38	43.59	43.38	43.59	43.47	-0.59%	1,955
Aug 29, 2025	43.94	43.94	43.76	43.85	43.73	-0.50%	1,308
Aug 28, 2025	44.01	44.11	44.01	44.07	43.95	-0.23%	806
Aug 27, 2025	43.71	44.17	43.71	44.17	44.05	0.85%	3,573
Aug 26, 2025	43.75	43.90	43.67	43.80	43.68	0.29%	13,498
Aug 25, 2025	43.89	43.91	43.65	43.67	43.55	-0.88%	152,112
Aug 22, 2025	42.98	44.10	42.98	44.06	43.94	3.27%	249,031
Aug 21, 2025	42.59	42.70	42.59	42.66	42.55	0.05%	2,641
Aug 20, 2025	42.64	42.67	42.50	42.64	42.53	-0.29%	5,600
Aug 19, 2025	43.08	43.08	42.70	42.77	42.65	0.04%	8,319
Aug 18, 2025	42.70	42.77	42.70	42.75	42.63	0.30%	4,672
Aug 15, 2025	42.60	42.69	42.56	42.62	42.51	-0.61%	6,099