FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	33.29	33.47	33.25	33.42	33.42	0.09%	3,111
Nov 13, 2025	33.54	33.54	33.39	33.39	33.39	-1.14%	1,882
Nov 12, 2025	33.89	33.95	33.73	33.77	33.77	-0.52%	1,108
Nov 11, 2025	33.89	33.95	33.89	33.95	33.95	0.27%	448
Nov 10, 2025	33.77	33.85	33.77	33.85	33.85	0.14%	722
Nov 7, 2025	33.78	33.83	33.70	33.81	33.81	-0.08%	2,165
Nov 6, 2025	33.91	33.92	33.79	33.83	33.83	-0.29%	1,077
Nov 5, 2025	33.87	33.97	33.87	33.93	33.93	-0.81%	2,567
Nov 4, 2025	34.26	34.26	34.10	34.21	34.21	-0.69%	1,475
Nov 3, 2025	34.41	34.44	34.41	34.44	34.44	-0.93%	394
Oct 31, 2025	34.80	34.80	34.69	34.77	34.77	0.04%	881
Oct 30, 2025	34.99	34.99	34.47	34.75	34.75	-1.40%	7,439
Oct 29, 2025	35.29	35.38	35.25	35.25	35.25	0.33%	1,578
Oct 28, 2025	35.07	35.13	35.07	35.13	35.13	0.77%	1,486
Oct 27, 2025	34.89	34.92	34.86	34.86	34.86	-0.41%	1,227
Oct 24, 2025	35.09	35.09	35.00	35.00	35.00	0.13%	1,582
Oct 23, 2025	34.98	35.06	34.95	34.96	34.96	0.45%	2,008
Oct 22, 2025	34.82	34.82	34.71	34.80	34.80	0.49%	974
Oct 21, 2025	34.83	34.84	34.63	34.63	34.63	-1.56%	16,924
Oct 20, 2025	35.18	35.18	35.18	35.18	35.18	0.21%	145
Oct 17, 2025	35.19	35.19	35.05	35.11	35.11	0.13%	2,291
Oct 16, 2025	35.11	35.11	35.06	35.06	35.06	-0.06%	299
Oct 15, 2025	35.19	35.19	35.08	35.08	35.08	0.18%	369
Oct 14, 2025	34.97	35.11	34.97	35.02	35.02	0.33%	1,425
Oct 13, 2025	34.82	34.94	34.82	34.90	34.90	2.09%	487
Oct 10, 2025	34.87	34.90	34.19	34.19	34.19	-2.17%	3,239
Oct 9, 2025	34.89	34.96	34.85	34.95	34.95	0.39%	1,403
Oct 8, 2025	34.84	34.89	34.81	34.81	34.81	-0.07%	1,403
Oct 7, 2025	34.92	34.92	34.84	34.84	34.84	-0.37%	1,070
Oct 6, 2025	34.98	35.06	34.97	34.97	34.97	0.84%	2,190
Oct 3, 2025	34.68	34.75	34.67	34.68	34.68	-0.24%	2,625
Oct 2, 2025	34.66	34.76	34.58	34.76	34.76	0.38%	2,197
Oct 1, 2025	34.71	34.94	34.59	34.63	34.63	-0.13%	4,665
Sep 30, 2025	34.54	34.68	34.54	34.68	34.68	1.17%	1,656
Sep 29, 2025	34.31	34.38	34.10	34.28	34.28	0.70%	6,858
Sep 26, 2025	34.12	34.12	33.98	34.04	34.04	0.24%	813
Sep 25, 2025	34.05	34.05	33.96	33.96	33.96	-2.03%	710
Sep 24, 2025	34.79	35.14	34.59	34.66	34.66	-0.43%	3,406
Sep 23, 2025	32.69	34.81	32.69	34.81	34.81	6.57%	22,700
Sep 22, 2025	32.56	32.66	32.56	32.66	32.66	1.19%	893
Sep 19, 2025	32.27	32.30	32.27	32.28	32.28	0.17%	2,110
Sep 18, 2025	32.18	32.23	32.15	32.23	32.23	1.08%	2,113
Sep 17, 2025	31.88	32.01	31.85	31.88	31.88	1.01%	3,754
Sep 16, 2025	31.55	31.56	31.48	31.56	31.56	0.67%	1,582
Sep 15, 2025	31.32	31.39	31.32	31.35	31.35	-0.15%	1,009
Sep 12, 2025	31.49	31.50	31.40	31.40	31.40	-0.25%	474
Sep 11, 2025	31.45	31.51	31.45	31.48	31.48	0.10%	2,789
Sep 10, 2025	31.42	31.47	31.41	31.44	31.44	0.18%	1,383
Sep 9, 2025	31.44	31.47	31.34	31.39	31.39	-0.16%	3,408
Sep 8, 2025	31.43	31.45	31.40	31.44	31.44	-1.49%	3,091