FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.43	34.51	34.41	34.53	-	0.75%	2,486
Jan 26, 2026	34.09	34.32	34.08	34.27	34.27	2.08%	2,293
Jan 23, 2026	33.55	33.65	33.54	33.57	33.57	-0.04%	3,709
Jan 22, 2026	33.58	33.65	33.54	33.59	33.59	1.51%	2,917
Jan 21, 2026	33.09	33.09	32.97	33.09	33.08	1.12%	1,983
Jan 20, 2026	32.95	32.95	32.72	32.72	32.72	0.12%	2,807
Jan 16, 2026	32.87	32.87	32.66	32.68	32.68	-0.41%	1,933
Jan 15, 2026	32.74	32.84	32.74	32.81	32.81	-0.42%	1,143
Jan 14, 2026	32.99	32.99	32.68	32.95	32.95	0.36%	516,049
Jan 13, 2026	32.86	32.86	32.84	32.84	32.84	0.47%	1,853
Jan 12, 2026	32.26	32.68	32.24	32.68	32.68	3.25%	44,777
Jan 9, 2026	31.62	31.65	31.54	31.65	31.65	0.42%	3,111
Jan 8, 2026	31.53	31.56	31.52	31.52	31.52	0.77%	3,121
Jan 7, 2026	31.27	31.37	31.17	31.28	31.28	-1.56%	3,673
Jan 6, 2026	31.95	31.95	31.53	31.78	31.78	2.69%	10,314
Jan 5, 2026	31.01	31.01	30.88	30.94	30.94	-1.95%	5,757
Jan 2, 2026	31.56	31.58	31.56	31.56	31.56	0.60%	5,254
Dec 31, 2025	31.38	31.41	31.36	31.37	31.37	1.03%	5,680
Dec 30, 2025	31.13	31.13	31.05	31.05	31.05	-1.07%	4,054
Dec 29, 2025	31.42	31.43	31.39	31.39	31.39	-0.34%	1,847
Dec 26, 2025	31.45	31.51	31.45	31.50	31.50	-0.19%	1,519
Dec 24, 2025	31.57	31.58	31.56	31.56	31.56	-0.47%	1,537
Dec 23, 2025	31.68	31.72	31.64	31.71	31.71	0.49%	4,518
Dec 22, 2025	31.55	31.55	31.52	31.55	31.55	0.63%	1,500
Dec 19, 2025	31.39	31.40	31.35	31.35	31.35	-0.99%	2,769
Dec 18, 2025	31.69	31.72	31.67	31.67	31.26	1.29%	1,949
Dec 17, 2025	31.42	31.45	31.27	31.27	30.86	-0.63%	6,287
Dec 16, 2025	31.55	31.55	31.37	31.46	31.06	-0.99%	2,528
Dec 15, 2025	31.97	31.97	31.78	31.78	31.37	-1.48%	2,703
Dec 12, 2025	32.40	32.40	32.23	32.25	31.84	-0.35%	2,534
Dec 11, 2025	32.34	32.39	32.34	32.37	31.95	-0.19%	4,628
Dec 10, 2025	32.32	32.45	32.31	32.43	32.01	0.74%	4,044
Dec 9, 2025	32.18	32.21	32.12	32.19	31.78	0.65%	1,733
Dec 8, 2025	32.06	32.06	31.98	31.98	31.57	-0.06%	5,820
Dec 5, 2025	31.97	32.00	31.97	32.00	31.59	0.08%	819
Dec 4, 2025	31.95	32.01	31.95	31.98	31.56	0.51%	595
Dec 3, 2025	31.68	31.87	31.68	31.81	31.41	0.12%	1,335
Dec 2, 2025	31.84	31.84	31.74	31.78	31.37	-0.13%	2,160
Dec 1, 2025	31.91	31.91	31.82	31.82	31.41	-1.13%	3,736
Nov 28, 2025	32.10	32.18	32.10	32.18	31.76	-0.02%	1,400
Nov 26, 2025	32.10	32.19	32.10	32.18	31.77	-0.33%	3,286
Nov 25, 2025	32.23	32.35	32.21	32.29	31.88	-1.61%	2,598
Nov 24, 2025	32.89	32.89	32.72	32.82	32.40	-0.40%	3,579
Nov 21, 2025	32.95	33.02	32.79	32.95	32.53	0.35%	6,943
Nov 20, 2025	33.16	33.17	32.84	32.84	32.42	-0.75%	2,110
Nov 19, 2025	33.13	33.13	33.03	33.09	32.66	-0.86%	2,277
Nov 18, 2025	33.41	33.41	33.34	33.37	32.94	0.70%	1,153
Nov 17, 2025	33.27	33.27	33.12	33.14	32.72	-0.82%	1,763
Nov 14, 2025	33.29	33.47	33.25	33.42	32.99	0.09%	3,111
Nov 13, 2025	33.54	33.54	33.39	33.39	32.96	-1.14%	1,882