FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.59	43.82	43.49	43.82	43.82	0.15%	5,831
Nov 19, 2024	43.48	43.76	43.48	43.76	43.76	0.14%	2,747
Nov 18, 2024	43.82	43.82	43.64	43.69	43.69	0.19%	2,856
Nov 15, 2024	43.97	43.97	43.61	43.61	43.61	-1.15%	5,014
Nov 14, 2024	44.82	44.82	44.03	44.12	44.12	-1.32%	3,537
Nov 13, 2024	45.19	45.38	44.66	44.71	44.71	-0.51%	7,236
Nov 12, 2024	45.39	45.39	44.89	44.94	44.94	-1.34%	4,507
Nov 11, 2024	45.29	45.63	45.29	45.55	45.55	1.36%	4,617
Nov 8, 2024	44.86	44.97	44.85	44.94	44.94	0.31%	3,260
Nov 7, 2024	44.97	44.97	44.69	44.80	44.80	-0.58%	6,449
Nov 6, 2024	44.41	45.12	44.41	45.06	45.06	6.25%	8,688
Nov 5, 2024	41.62	42.41	41.62	42.41	42.41	2.05%	4,930
Nov 4, 2024	41.46	41.70	41.46	41.56	41.56	0.58%	2,086
Nov 1, 2024	41.50	41.50	41.31	41.32	41.32	0.11%	859
Oct 31, 2024	41.41	41.59	41.28	41.28	41.28	-1.28%	4,360
Oct 30, 2024	42.05	42.05	41.79	41.81	41.81	-0.03%	3,808
Oct 29, 2024	41.79	41.82	41.79	41.82	41.82	-0.07%	309
Oct 28, 2024	41.59	41.89	41.59	41.85	41.85	1.39%	2,499
Oct 25, 2024	41.41	41.41	41.28	41.28	41.28	-0.68%	1,176
Oct 24, 2024	41.62	41.63	41.49	41.56	41.56	0.08%	2,917
Oct 23, 2024	41.51	41.56	41.48	41.53	41.53	-0.57%	2,261
Oct 22, 2024	41.82	41.82	41.77	41.77	41.77	-0.63%	1,620
Oct 21, 2024	42.80	42.80	42.01	42.03	42.03	-1.50%	3,861
Oct 18, 2024	42.88	42.88	42.67	42.67	42.67	-0.51%	6,778
Oct 17, 2024	42.71	42.89	42.70	42.89	42.89	-0.15%	3,934
Oct 16, 2024	42.69	43.03	42.69	42.96	42.96	1.19%	2,246
Oct 15, 2024	42.48	42.80	42.45	42.45	42.45	0.07%	4,222
Oct 14, 2024	42.07	42.42	42.07	42.42	42.42	0.62%	2,024
Oct 11, 2024	41.91	42.16	41.91	42.16	42.16	1.74%	2,018
Oct 10, 2024	41.40	41.44	41.34	41.44	41.44	-0.69%	1,465
Oct 9, 2024	41.72	41.73	41.62	41.73	41.73	0.24%	1,074
Oct 8, 2024	41.66	41.66	41.51	41.63	41.63	0.26%	3,655
Oct 7, 2024	41.57	41.58	41.36	41.52	41.52	-0.80%	1,609
Oct 4, 2024	41.80	41.86	41.57	41.86	41.86	1.31%	1,190
Oct 3, 2024	41.44	41.49	41.17	41.32	41.32	-0.96%	6,327
Oct 2, 2024	41.86	41.86	41.60	41.72	41.72	-0.24%	3,409
Oct 1, 2024	41.71	41.85	41.71	41.82	41.82	-1.41%	2,675
Sep 30, 2024	42.36	42.42	42.36	42.42	42.42	0.65%	1,535
Sep 27, 2024	42.25	42.25	42.01	42.15	42.15	0.65%	2,523
Sep 26, 2024	42.01	42.01	41.84	41.87	41.87	0.90%	3,862
Sep 25, 2024	41.81	41.81	41.50	41.50	41.50	-1.14%	2,280
Sep 24, 2024	41.94	42.03	41.92	41.98	41.98	0.14%	2,824
Sep 23, 2024	42.02	42.08	41.82	41.92	41.92	0.22%	2,556
Sep 20, 2024	42.33	42.33	41.83	41.83	41.83	-1.32%	424
Sep 19, 2024	42.56	42.56	42.18	42.39	42.23	1.79%	3,921
Sep 18, 2024	41.63	41.86	41.54	41.64	41.48	0.20%	3,584
Sep 17, 2024	41.94	41.94	41.49	41.56	41.40	0.69%	2,390
Sep 16, 2024	41.12	41.31	41.11	41.27	41.12	0.58%	1,074
Sep 13, 2024	41.00	41.03	40.91	41.03	40.88	2.49%	1,047
Sep 12, 2024	39.83	40.04	39.83	40.04	39.88	1.23%	737
Sep 11, 2024	39.44	39.55	39.38	39.55	39.40	0.01%	638
Sep 10, 2024	39.74	39.74	39.43	39.55	39.40	-	2,511
Sep 9, 2024	39.55	39.85	39.55	39.55	39.40	-0.18%	1,112
Sep 6, 2024	40.15	40.44	39.60	39.62	39.47	-1.63%	15,158
Sep 5, 2024	40.20	40.38	40.20	40.28	40.13	-0.93%	1,858
Sep 4, 2024	40.53	40.67	40.53	40.66	40.50	-0.13%	1,669
Sep 3, 2024	41.04	41.17	40.69	40.71	40.56	-2.86%	3,890
Aug 30, 2024	41.46	41.91	41.46	41.91	41.75	0.79%	1,861
Aug 29, 2024	41.59	41.71	41.57	41.58	41.42	0.53%	2,344
Aug 28, 2024	41.44	41.52	41.15	41.36	41.20	-0.51%	3,809
Aug 27, 2024	41.38	41.61	41.38	41.57	41.41	-0.25%	7,731
Aug 26, 2024	42.00	42.00	41.68	41.68	41.52	-0.18%	833
Aug 23, 2024	41.16	41.75	41.16	41.75	41.59	2.92%	3,318
Aug 22, 2024	40.78	40.78	40.57	40.57	40.41	-0.95%	925
Aug 21, 2024	40.74	40.98	40.74	40.95	40.80	1.18%	5,072
Aug 20, 2024	40.97	40.97	40.40	40.48	40.32	-1.08%	7,736
Aug 19, 2024	40.79	40.92	40.78	40.92	40.76	0.77%	7,910
Aug 16, 2024	40.59	40.86	40.59	40.61	40.45	0.22%	2,260
Aug 15, 2024	40.61	40.76	40.52	40.52	40.36	2.00%	1,054
Aug 14, 2024	39.99	39.99	39.60	39.72	39.57	-0.53%	6,434
Aug 13, 2024	39.58	39.93	39.58	39.93	39.78	1.66%	1,265
Aug 12, 2024	39.28	39.28	39.28	39.28	39.13	-1.14%	179
Aug 9, 2024	39.65	39.73	39.64	39.73	39.58	-0.02%	5,837
Aug 8, 2024	39.41	39.78	39.29	39.74	39.59	2.05%	6,688
Aug 7, 2024	39.92	39.92	38.94	38.94	38.79	-1.45%	3,838
Aug 6, 2024	39.29	39.62	39.25	39.51	39.36	0.97%	2,265
Aug 5, 2024	38.90	39.17	38.75	39.13	38.98	-3.10%	4,323
Aug 2, 2024	40.58	40.58	40.27	40.38	40.23	-2.86%	3,491
Aug 1, 2024	41.95	41.95	41.26	41.57	41.41	-2.75%	5,835
Jul 31, 2024	42.66	43.45	42.66	42.75	42.58	0.29%	3,206
Jul 30, 2024	42.51	42.62	42.41	42.62	42.46	1.26%	2,448
Jul 29, 2024	42.50	42.57	42.02	42.09	41.93	-0.78%	18,179
Jul 26, 2024	42.34	42.42	42.06	42.42	42.26	1.58%	2,984
Jul 25, 2024	41.89	42.04	41.76	41.76	41.60	1.57%	2,165
Jul 24, 2024	41.75	41.78	41.12	41.12	40.96	-1.69%	2,452
Jul 23, 2024	41.75	42.01	41.69	41.82	41.66	0.77%	23,058
Jul 22, 2024	41.09	41.59	40.68	41.50	41.34	1.83%	10,170
Jul 19, 2024	41.15	41.15	40.75	40.75	40.60	-0.91%	379
Jul 18, 2024	41.70	41.70	41.00	41.13	40.97	-1.30%	3,751
Jul 17, 2024	41.80	41.80	41.64	41.67	41.51	-0.48%	3,013
Jul 16, 2024	40.93	41.87	40.93	41.87	41.71	3.51%	2,634
Jul 15, 2024	40.24	40.83	40.24	40.45	40.30	1.20%	5,034
Jul 12, 2024	39.85	40.28	39.85	39.97	39.82	0.82%	2,383
Jul 11, 2024	38.95	39.66	38.95	39.64	39.49	3.09%	2,569
Jul 10, 2024	38.36	38.46	38.27	38.46	38.31	0.83%	892
Jul 9, 2024	38.36	38.36	38.12	38.14	37.99	-0.99%	7,188
Jul 8, 2024	38.68	38.71	38.50	38.52	38.37	0.30%	6,516
Jul 5, 2024	38.70	38.70	38.33	38.41	38.26	-0.70%	4,064
Jul 3, 2024	38.74	38.75	38.68	38.68	38.53	-0.05%	670
Jul 2, 2024	38.68	38.71	38.64	38.69	38.54	0.40%	2,025