FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.98	45.98	45.64	45.67	45.67	-0.61%	94
May 28, 2026	46.08	46.09	45.95	45.95	45.95	-0.24%	1,104
May 27, 2026	46.35	46.42	46.06	46.06	46.06	-0.17%	2,232
May 26, 2026	45.85	46.14	45.85	46.14	46.14	1.41%	1,128
May 22, 2026	45.55	45.55	45.50	45.50	45.50	0.71%	348
May 21, 2026	44.90	45.18	44.72	45.18	45.18	0.06%	2,396
May 20, 2026	44.24	45.15	44.24	45.15	45.15	1.72%	7,363
May 19, 2026	44.51	44.58	44.39	44.39	44.39	-0.89%	2,301
May 18, 2026	44.53	44.91	44.53	44.79	44.79	0.98%	18,107
May 15, 2026	44.50	44.60	44.35	44.35	44.35	-1.22%	3,094
May 14, 2026	45.10	45.10	44.90	44.90	44.90	0.43%	12,164
May 13, 2026	44.57	44.71	44.52	44.71	44.71	-0.91%	3,511
May 12, 2026	45.22	45.22	44.87	45.12	45.12	-0.67%	14,933
May 11, 2026	46.03	46.03	45.41	45.42	45.42	-1.30%	835
May 8, 2026	46.22	46.22	45.98	46.02	46.02	0.09%	2,376
May 7, 2026	46.23	46.23	45.98	45.98	45.98	-0.56%	704
May 6, 2026	46.51	46.51	46.13	46.24	46.24	0.09%	2,003
May 5, 2026	45.88	46.27	45.80	46.20	46.20	1.39%	22,664
May 4, 2026	46.03	46.03	45.57	45.57	45.57	-1.11%	606
May 1, 2026	46.08	46.08	46.08	46.08	46.07	-0.07%	297
Apr 30, 2026	45.91	46.11	45.88	46.11	46.11	1.03%	3,613
Apr 29, 2026	45.90	46.00	45.53	45.64	45.64	-0.87%	1,867
Apr 28, 2026	45.98	46.07	45.96	46.04	46.04	-0.29%	1,836
Apr 27, 2026	46.24	46.27	46.17	46.17	46.17	-	685
Apr 24, 2026	45.74	46.17	45.74	46.17	46.17	0.69%	951
Apr 23, 2026	45.86	45.86	45.66	45.85	45.85	-0.02%	1,439
Apr 22, 2026	46.22	46.22	45.86	45.86	45.86	-0.02%	804
Apr 21, 2026	46.35	46.40	45.87	45.87	45.87	-0.62%	2,407
Apr 20, 2026	46.21	46.21	46.16	46.16	46.16	0.13%	1,997
Apr 17, 2026	45.66	46.34	45.66	46.10	46.10	2.03%	1,899
Apr 16, 2026	45.15	45.18	45.05	45.18	45.18	0.26%	1,158
Apr 15, 2026	45.02	45.06	44.98	45.06	45.06	-0.02%	1,373
Apr 14, 2026	45.00	45.11	44.94	45.07	45.07	0.47%	1,731
Apr 13, 2026	44.35	44.86	44.35	44.86	44.86	0.86%	1,411
Apr 10, 2026	44.67	44.67	44.46	44.48	44.48	-0.70%	1,079
Apr 9, 2026	44.35	44.91	44.35	44.79	44.79	0.54%	2,318
Apr 8, 2026	44.59	44.75	44.52	44.55	44.55	2.65%	1,918
Apr 7, 2026	43.31	43.41	43.22	43.40	43.40	0.02%	2,277
Apr 6, 2026	43.18	43.39	43.18	43.39	43.39	0.49%	6,568
Apr 2, 2026	42.48	43.19	42.48	43.18	43.18	0.29%	4,593
Apr 1, 2026	42.86	43.33	42.86	43.05	43.05	0.88%	18,073
Mar 31, 2026	42.46	42.84	42.29	42.68	42.68	1.70%	2,721
Mar 30, 2026	42.50	42.50	41.91	41.97	41.96	-0.32%	2,294
Mar 27, 2026	42.57	42.57	42.10	42.10	42.10	-1.50%	2,684
Mar 26, 2026	43.22	43.22	42.74	42.74	42.74	-0.88%	2,020
Mar 25, 2026	43.43	43.43	42.83	43.12	43.12	0.53%	3,889
Mar 24, 2026	42.47	43.10	42.44	42.89	42.89	0.22%	16,880
Mar 23, 2026	42.60	43.14	42.60	42.80	42.80	2.40%	4,152
Mar 20, 2026	42.00	42.13	41.74	41.80	41.80	-1.76%	9,938
Mar 19, 2026	42.58	42.76	42.42	42.76	42.55	0.48%	1,771