FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.38	48.82	48.38	48.82	48.82	0.89%	695
Jun 25, 2026	48.38	48.50	48.25	48.39	48.39	0.72%	1,921
Jun 24, 2026	48.21	48.21	48.05	48.05	48.05	1.26%	451
Jun 23, 2026	46.85	47.45	46.85	47.45	47.45	0.19%	1,726
Jun 22, 2026	47.48	47.48	47.27	47.36	47.36	0.27%	475
Jun 18, 2026	47.10	47.30	47.09	47.23	47.23	1.39%	1,266
Jun 17, 2026	47.28	47.36	46.58	46.58	46.58	-1.15%	957
Jun 16, 2026	47.65	47.68	47.13	47.13	47.13	-0.26%	1,286
Jun 15, 2026	48.03	48.03	47.25	47.25	47.25	-0.45%	1,131
Jun 12, 2026	47.44	47.66	47.44	47.47	47.47	0.69%	1,359
Jun 11, 2026	46.73	47.20	46.56	47.14	47.14	1.71%	1,611
Jun 10, 2026	46.26	46.67	46.26	46.35	46.35	-0.07%	1,079
Jun 9, 2026	46.51	46.51	46.30	46.38	46.38	0.93%	567
Jun 8, 2026	45.96	45.96	45.96	45.96	45.96	0.47%	175
Jun 5, 2026	46.25	46.25	45.67	45.74	45.74	-0.80%	1,205
Jun 4, 2026	46.17	46.19	45.98	46.11	46.11	1.08%	5,750
Jun 3, 2026	45.61	45.63	45.49	45.62	45.62	-0.81%	19,929
Jun 2, 2026	45.78	45.99	45.69	45.99	45.99	0.78%	1,031
Jun 1, 2026	45.19	45.64	45.19	45.64	45.64	0.05%	1,888
May 29, 2026	45.62	45.62	45.62	45.62	45.62	-0.72%	114
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