FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	33.89	33.95	33.73	33.77	33.34	-0.52%	1,108
Nov 11, 2025	33.89	33.95	33.89	33.95	33.51	0.27%	448
Nov 10, 2025	33.77	33.85	33.77	33.85	33.42	0.14%	722
Nov 7, 2025	33.78	33.83	33.70	33.81	33.37	-0.08%	2,165
Nov 6, 2025	33.91	33.92	33.79	33.83	33.40	-0.29%	1,077
Nov 5, 2025	33.87	33.97	33.87	33.93	33.49	-0.81%	2,567
Nov 4, 2025	34.26	34.26	34.10	34.21	33.77	-0.69%	1,475
Nov 3, 2025	34.41	34.44	34.41	34.44	34.00	-0.93%	394
Oct 31, 2025	34.80	34.80	34.69	34.77	34.32	0.04%	881
Oct 30, 2025	34.99	34.99	34.47	34.75	34.31	-1.40%	7,439
Oct 29, 2025	35.29	35.38	35.25	35.25	34.79	0.33%	1,578
Oct 28, 2025	35.07	35.13	35.07	35.13	34.68	0.77%	1,486
Oct 27, 2025	34.89	34.92	34.86	34.86	34.41	-0.41%	1,227
Oct 24, 2025	35.09	35.09	35.00	35.00	34.55	0.13%	1,582
Oct 23, 2025	34.98	35.06	34.95	34.96	34.51	0.45%	2,008
Oct 22, 2025	34.82	34.82	34.71	34.80	34.35	0.49%	974
Oct 21, 2025	34.83	34.84	34.63	34.63	34.18	-1.56%	16,924
Oct 20, 2025	35.18	35.18	35.18	35.18	34.73	0.21%	145
Oct 17, 2025	35.19	35.19	35.05	35.11	34.65	0.13%	2,291
Oct 16, 2025	35.11	35.11	35.06	35.06	34.61	-0.06%	299