FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	35.32	35.32	35.27	35.27	35.27	0.05%	117
Jan 7, 2025	35.32	35.32	35.26	35.26	35.26	-0.18%	397
Jan 6, 2025	35.45	35.45	35.32	35.32	35.32	-0.39%	4,825
Jan 3, 2025	35.50	35.50	35.46	35.46	35.46	0.60%	410
Jan 2, 2025	35.21	35.25	35.21	35.25	35.25	0.23%	334
Dec 31, 2024	35.26	35.26	35.16	35.16	35.16	0.44%	231
Dec 30, 2024	34.97	35.07	34.97	35.01	35.01	0.49%	644
Dec 27, 2024	34.88	34.88	34.84	34.84	34.84	-0.35%	1,164
Dec 26, 2024	34.96	34.96	34.96	34.96	34.96	-0.55%	52
Dec 24, 2024	35.16	35.16	35.16	35.16	35.16	-0.17%	12
Dec 23, 2024	35.01	35.22	35.01	35.22	35.22	0.83%	323
Dec 20, 2024	34.68	34.93	34.68	34.93	34.93	-1.13%	408
Dec 19, 2024	35.33	35.33	35.33	35.33	34.81	0.10%	82
Dec 18, 2024	35.29	35.29	35.29	35.29	34.77	-2.18%	235
Dec 17, 2024	36.08	36.08	36.08	36.08	35.55	-0.36%	89
Dec 16, 2024	36.17	36.21	36.16	36.21	35.68	0.07%	916
Dec 13, 2024	36.15	36.18	36.15	36.18	35.65	-0.10%	2,504
Dec 12, 2024	36.14	36.22	36.14	36.22	35.69	-0.45%	635
Dec 11, 2024	36.38	36.38	36.38	36.38	35.85	-0.05%	227
Dec 10, 2024	36.34	36.40	36.34	36.40	35.87	0.39%	148
Dec 9, 2024	36.42	36.42	36.26	36.26	35.73	1.87%	598
Dec 6, 2024	35.68	35.68	35.60	35.60	35.07	-0.38%	269
Dec 5, 2024	35.77	35.77	35.70	35.73	35.21	0.62%	867
Dec 4, 2024	35.55	35.55	35.51	35.51	34.99	0.41%	740
Dec 3, 2024	35.28	35.37	35.28	35.37	34.85	0.58%	397
Dec 2, 2024	35.16	35.16	35.05	35.16	34.65	0.06%	846
Nov 29, 2024	34.85	35.14	34.85	35.14	34.63	1.71%	186
Nov 27, 2024	34.55	34.55	34.55	34.55	34.05	-1.34%	297
Nov 26, 2024	35.15	35.15	35.02	35.02	34.51	-0.50%	169
Nov 25, 2024	35.28	35.28	35.20	35.20	34.68	-1.07%	380
Nov 22, 2024	35.58	35.58	35.58	35.58	35.06	0.21%	84
Nov 21, 2024	35.49	35.50	35.42	35.50	34.98	0.07%	591
Nov 20, 2024	35.48	35.48	35.48	35.48	34.96	-0.59%	265
Nov 19, 2024	35.69	35.69	35.69	35.69	35.16	0.21%	82
Nov 18, 2024	35.61	35.61	35.61	35.61	35.09	1.82%	283
Nov 15, 2024	34.98	34.98	34.98	34.98	34.46	-0.51%	37
Nov 14, 2024	35.16	35.16	35.16	35.16	34.64	-0.91%	135
Nov 13, 2024	35.48	35.48	35.48	35.48	34.96	-1.50%	99
Nov 12, 2024	36.02	36.02	36.02	36.02	35.49	-0.30%	125
Nov 11, 2024	36.16	36.16	36.13	36.13	35.60	0.11%	1,721
Nov 8, 2024	36.09	36.09	36.09	36.09	35.56	-0.49%	52
Nov 7, 2024	36.20	36.26	36.20	36.26	35.73	0.48%	1,634
Nov 6, 2024	36.14	36.14	36.09	36.09	35.56	0.22%	243
Nov 5, 2024	36.01	36.01	36.01	36.01	35.49	-0.22%	167
Nov 4, 2024	36.18	36.21	36.09	36.09	35.56	0.08%	4,664
Nov 1, 2024	36.06	36.06	36.06	36.06	35.53	0.22%	224
Oct 31, 2024	35.98	35.98	35.98	35.98	35.46	-0.65%	35
Oct 30, 2024	36.31	36.31	36.22	36.22	35.69	-0.18%	555
Oct 29, 2024	36.30	36.33	36.28	36.28	35.75	0.22%	741
Oct 28, 2024	36.27	36.27	36.20	36.20	35.67	1.52%	177
Oct 25, 2024	35.76	35.80	35.66	35.66	35.14	-	587
Oct 24, 2024	35.62	35.66	35.62	35.66	35.14	-0.18%	126
Oct 23, 2024	35.75	35.75	35.73	35.73	35.20	-0.51%	128
Oct 22, 2024	35.85	35.91	35.85	35.91	35.38	-0.64%	325
Oct 21, 2024	36.00	36.14	36.00	36.14	35.61	1.18%	255
Oct 18, 2024	35.86	35.86	35.72	35.72	35.20	0.13%	837
Oct 17, 2024	35.67	35.67	35.67	35.67	35.15	-1.03%	76
Oct 16, 2024	36.06	36.06	36.02	36.05	35.52	0.45%	1,208
Oct 15, 2024	35.90	35.95	35.88	35.88	35.36	-	13,466
Oct 14, 2024	35.84	35.88	35.84	35.88	35.36	-0.43%	156
Oct 11, 2024	35.94	36.08	35.94	36.04	35.51	0.36%	759
Oct 10, 2024	35.88	35.91	35.86	35.91	35.39	0.14%	673
Oct 9, 2024	35.70	35.86	35.70	35.86	35.34	-0.44%	1,504
Oct 8, 2024	35.98	36.02	35.98	36.02	35.49	1.63%	284
Oct 7, 2024	35.58	35.58	35.44	35.44	34.92	-0.36%	1,140
Oct 4, 2024	35.57	35.57	35.57	35.57	35.05	0.09%	51
Oct 3, 2024	35.66	35.69	35.54	35.54	35.02	-1.14%	621
Oct 2, 2024	36.02	36.02	35.94	35.94	35.42	-0.51%	381
Oct 1, 2024	36.61	36.65	36.10	36.13	35.60	-1.35%	4,072
Sep 30, 2024	36.60	36.62	36.60	36.62	36.09	-1.35%	804
Sep 27, 2024	37.15	37.15	37.12	37.12	36.58	-0.30%	149
Sep 26, 2024	37.15	37.24	37.15	37.24	36.69	0.74%	387
Sep 25, 2024	36.99	36.99	36.96	36.96	36.42	-0.09%	429
Sep 24, 2024	36.81	36.99	36.79	36.99	36.45	1.60%	673
Sep 23, 2024	36.41	36.41	36.41	36.41	35.88	0.86%	94
Sep 20, 2024	36.05	36.10	36.05	36.10	35.57	0.34%	155
Sep 19, 2024	36.00	36.00	35.98	35.98	35.45	1.37%	197
Sep 18, 2024	35.43	35.55	35.43	35.50	34.98	0.67%	497
Sep 17, 2024	35.26	35.26	35.26	35.26	34.74	0.06%	90
Sep 16, 2024	35.21	35.24	35.21	35.24	34.73	0.07%	271
Sep 13, 2024	35.17	35.22	35.17	35.22	34.70	0.23%	286
Sep 12, 2024	35.12	35.14	35.12	35.14	34.62	0.11%	114
Sep 11, 2024	35.10	35.10	35.10	35.10	34.59	-1.51%	49
Sep 10, 2024	35.64	35.64	35.64	35.64	35.12	-0.28%	200
Sep 9, 2024	35.74	35.74	35.74	35.74	35.21	0.04%	146
Sep 6, 2024	35.94	35.94	35.72	35.72	35.20	-0.74%	232
Sep 5, 2024	36.00	36.00	35.99	35.99	35.46	-0.17%	118
Sep 4, 2024	36.10	36.10	36.05	36.05	35.52	0.38%	110
Sep 3, 2024	36.14	36.14	35.91	35.91	35.39	-0.72%	557
Aug 30, 2024	36.11	36.18	36.11	36.18	35.65	0.12%	272
Aug 29, 2024	36.13	36.13	36.13	36.13	35.60	-0.04%	21
Aug 28, 2024	35.99	36.15	35.99	36.15	35.62	-0.58%	1,321
Aug 27, 2024	36.31	36.36	36.31	36.36	35.83	-0.55%	484
Aug 26, 2024	36.62	36.62	36.56	36.56	36.03	0.41%	343
Aug 23, 2024	36.40	36.44	36.40	36.41	35.88	0.50%	356
Aug 22, 2024	36.33	36.33	36.23	36.23	35.70	-0.31%	126
Aug 21, 2024	36.35	36.35	36.33	36.34	35.81	1.44%	656
Aug 20, 2024	35.87	35.87	35.83	35.83	35.30	0.33%	451
Aug 19, 2024	35.72	35.72	35.71	35.71	35.19	0.14%	541
Aug 16, 2024	35.66	35.67	35.66	35.66	35.14	0.14%	383