FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.97	32.00	31.97	32.00	32.00	0.08%	819
Dec 4, 2025	31.95	32.01	31.95	31.98	31.98	0.51%	595
Dec 3, 2025	31.68	31.87	31.68	31.81	31.81	0.12%	1,335
Dec 2, 2025	31.84	31.84	31.74	31.78	31.77	-0.13%	2,160
Dec 1, 2025	31.91	31.91	31.82	31.82	31.82	-1.13%	3,736
Nov 28, 2025	32.10	32.18	32.10	32.18	32.18	-0.02%	1,398
Nov 26, 2025	32.10	32.19	32.10	32.18	32.18	-0.33%	3,286
Nov 25, 2025	32.23	32.35	32.21	32.29	32.29	-1.61%	2,598
Nov 24, 2025	32.89	32.89	32.72	32.82	32.82	-0.40%	3,579
Nov 21, 2025	32.95	33.02	32.79	32.95	32.95	0.35%	6,943
Nov 20, 2025	33.16	33.17	32.84	32.84	32.84	-0.75%	2,110
Nov 19, 2025	33.13	33.13	33.03	33.09	33.09	-0.86%	2,277
Nov 18, 2025	33.41	33.41	33.34	33.37	33.37	0.70%	1,153
Nov 17, 2025	33.27	33.27	33.12	33.14	33.14	-0.82%	1,763
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	33.94	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	34.27	0.70%	6,858
Sep 26, 2025	34.12	34.12	33.98	34.04	34.04	0.24%	813