FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.25	34.28	34.25	34.27	34.27	0.33%	779
May 8, 2025	34.28	34.28	34.16	34.16	34.16	-0.18%	665
May 7, 2025	34.22	34.22	34.22	34.22	34.22	-0.56%	249
May 6, 2025	34.41	34.41	34.41	34.41	34.41	0.29%	312
May 5, 2025	34.38	34.38	34.31	34.31	34.31	-1.52%	919
May 2, 2025	34.84	34.84	34.84	34.84	34.84	0.62%	191
May 1, 2025	34.66	34.68	34.63	34.63	34.63	-1.11%	1,139
Apr 30, 2025	34.87	35.02	34.87	35.02	35.02	-0.30%	1,339
Apr 29, 2025	35.10	35.12	35.09	35.12	35.12	-0.38%	914
Apr 28, 2025	35.28	35.28	35.15	35.26	35.26	-0.63%	1,109
Apr 25, 2025	35.48	35.48	35.48	35.48	35.48	0.16%	82
Apr 24, 2025	35.29	35.42	35.29	35.42	35.42	1.58%	994
Apr 23, 2025	34.85	34.87	34.85	34.87	34.87	0.18%	1,299
Apr 22, 2025	34.74	34.93	34.74	34.81	34.81	1.10%	1,084
Apr 21, 2025	34.60	34.60	34.43	34.43	34.43	-0.38%	1,350
Apr 17, 2025	34.61	34.61	34.56	34.56	34.56	0.01%	171
Apr 16, 2025	34.72	34.81	34.51	34.56	34.56	-0.34%	1,511
Apr 15, 2025	34.76	34.76	34.68	34.68	34.68	0.48%	218
Apr 14, 2025	34.61	34.62	34.51	34.51	34.51	0.92%	923
Apr 11, 2025	34.29	34.29	34.20	34.20	34.20	0.52%	330
Apr 10, 2025	34.28	34.28	33.89	34.02	34.02	-1.05%	776
Apr 9, 2025	33.19	34.38	32.99	34.38	34.38	4.37%	1,751
Apr 8, 2025	34.03	34.03	32.94	32.94	32.94	-1.73%	492
Apr 7, 2025	33.22	33.52	32.88	33.52	33.52	0.21%	1,344
Apr 4, 2025	34.87	34.87	33.45	33.45	33.45	-4.53%	1,958
Apr 3, 2025	35.17	35.17	35.01	35.04	35.04	-2.11%	3,274
Apr 2, 2025	35.80	35.80	35.80	35.80	35.80	0.39%	124
Apr 1, 2025	35.35	35.66	35.35	35.66	35.66	0.03%	446
Mar 31, 2025	35.42	35.65	35.42	35.65	35.65	0.78%	238
Mar 28, 2025	35.54	35.54	35.37	35.37	35.37	-0.98%	854
Mar 27, 2025	35.57	35.72	35.57	35.72	35.72	1.09%	364
Mar 26, 2025	35.42	35.42	35.34	35.34	35.34	1.75%	299
Mar 25, 2025	34.72	34.73	34.69	34.73	34.73	-0.65%	824
Mar 24, 2025	34.90	35.02	34.90	34.96	34.96	0.09%	924
Mar 21, 2025	34.80	34.94	34.80	34.93	34.93	0.22%	839
Mar 20, 2025	34.78	34.85	34.78	34.85	34.85	0.16%	674
Mar 19, 2025	34.82	34.86	34.68	34.80	34.80	-0.37%	1,642
Mar 18, 2025	35.10	35.10	34.93	34.93	34.93	-1.36%	756
Mar 17, 2025	35.17	35.47	35.17	35.41	35.41	1.43%	643
Mar 14, 2025	34.63	34.91	34.63	34.91	34.91	1.00%	457
Mar 13, 2025	34.53	34.64	34.53	34.56	34.56	0.04%	342
Mar 12, 2025	34.53	34.55	34.51	34.55	34.55	0.04%	806
Mar 11, 2025	34.54	34.54	34.54	34.54	34.54	-0.03%	171
Mar 10, 2025	34.66	34.66	34.55	34.55	34.55	-0.75%	1,254
Mar 7, 2025	34.81	34.81	34.81	34.81	34.81	0.12%	168
Mar 6, 2025	34.71	34.91	34.71	34.77	34.77	-0.97%	1,160
Mar 5, 2025	34.97	35.11	34.97	35.11	35.11	0.18%	1,043
Mar 4, 2025	35.14	35.18	35.00	35.05	35.05	-1.19%	1,661
Mar 3, 2025	35.54	35.54	35.47	35.47	35.47	-0.12%	982
Feb 28, 2025	35.31	35.51	35.31	35.51	35.51	0.02%	1,145