FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	38.32	38.36	37.88	38.21	38.21	0.22%	3,100
Apr 25, 2025	37.96	38.13	37.96	38.13	38.13	-0.11%	3,277
Apr 24, 2025	37.86	38.20	37.86	38.17	38.17	1.43%	1,443
Apr 23, 2025	38.36	38.36	37.50	37.63	37.63	1.12%	1,415
Apr 22, 2025	36.74	37.29	36.70	37.21	37.21	2.31%	3,766
Apr 21, 2025	36.67	36.67	36.09	36.37	36.37	-1.98%	2,155
Apr 17, 2025	36.96	37.16	36.96	37.11	37.11	0.80%	1,885
Apr 16, 2025	37.07	37.14	36.81	36.81	36.81	-1.19%	2,280
Apr 15, 2025	37.51	37.59	37.23	37.26	37.26	-0.08%	2,986
Apr 14, 2025	37.17	37.38	36.95	37.29	37.29	0.80%	4,208
Apr 11, 2025	36.38	36.99	36.38	36.99	36.99	1.29%	2,896
Apr 10, 2025	36.92	36.92	35.91	36.52	36.52	-3.43%	1,516
Apr 9, 2025	35.00	37.82	34.84	37.82	37.82	7.82%	2,961
Apr 8, 2025	36.76	36.81	34.72	35.07	35.07	-2.52%	6,429
Apr 7, 2025	35.26	36.81	35.26	35.98	35.98	-1.12%	27,851
Apr 4, 2025	36.16	36.67	35.85	36.39	36.39	-3.66%	4,218
Apr 3, 2025	38.73	38.73	37.77	37.77	37.77	-5.66%	3,028
Apr 2, 2025	39.41	40.04	39.37	40.04	40.04	1.16%	4,004
Apr 1, 2025	39.17	39.60	39.17	39.58	39.58	0.48%	1,900
Mar 31, 2025	38.78	39.39	38.78	39.39	39.39	0.80%	3,485
Mar 28, 2025	39.62	39.66	38.94	39.08	39.08	-1.70%	9,103
Mar 27, 2025	39.55	39.91	39.55	39.75	39.75	0.02%	5,267
Mar 26, 2025	40.04	40.04	39.69	39.74	39.74	-0.51%	1,323
Mar 25, 2025	40.08	40.13	39.95	39.95	39.95	-0.70%	2,568
Mar 24, 2025	39.95	40.23	39.95	40.23	40.23	2.62%	4,188
Mar 21, 2025	38.96	39.20	38.96	39.20	39.20	-1.07%	718
Mar 20, 2025	39.74	39.93	39.62	39.62	39.53	-0.58%	4,832
Mar 19, 2025	39.63	39.94	39.40	39.85	39.76	1.40%	3,293
Mar 18, 2025	39.27	39.32	39.16	39.30	39.21	-0.58%	2,790
Mar 17, 2025	39.51	39.53	39.37	39.53	39.44	1.05%	1,930
Mar 14, 2025	38.66	39.12	38.66	39.12	39.03	2.23%	1,411
Mar 13, 2025	38.78	38.90	38.13	38.27	38.17	-1.57%	3,386
Mar 12, 2025	38.78	39.11	38.78	38.88	38.78	-0.74%	3,203
Mar 11, 2025	39.30	39.49	39.15	39.16	39.07	-0.12%	6,417
Mar 10, 2025	39.63	39.71	38.94	39.21	39.12	-1.66%	27,720
Mar 7, 2025	39.55	39.92	39.26	39.87	39.78	0.53%	2,253
Mar 6, 2025	39.58	39.88	39.40	39.66	39.57	-1.02%	5,748
Mar 5, 2025	39.90	40.07	39.66	40.07	39.97	0.61%	5,501
Mar 4, 2025	39.84	40.21	39.67	39.83	39.73	-1.02%	1,581
Mar 3, 2025	41.35	41.35	40.21	40.24	40.14	-1.97%	2,969
Feb 28, 2025	40.82	41.05	40.63	41.05	40.95	0.93%	2,068
Feb 27, 2025	41.20	41.20	40.67	40.67	40.57	-1.46%	2,954
Feb 26, 2025	41.56	41.56	41.10	41.27	41.17	-0.16%	1,191
Feb 25, 2025	41.22	41.47	41.19	41.34	41.24	-0.06%	4,392
Feb 24, 2025	41.10	41.52	41.09	41.36	41.26	-0.15%	3,988
Feb 21, 2025	41.92	41.92	41.41	41.42	41.32	-2.67%	2,344
Feb 20, 2025	43.06	43.06	42.44	42.56	42.46	-1.03%	915
Feb 19, 2025	42.89	43.08	42.89	43.00	42.90	-0.31%	6,429
Feb 18, 2025	43.16	43.16	43.02	43.14	43.03	0.31%	1,891
Feb 14, 2025	43.19	43.20	42.97	43.00	42.90	-0.39%	4,502