FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.70	33.77	33.68	33.77	33.77	0.87%	2,023
Jun 17, 2026	33.64	33.66	33.48	33.48	33.48	-0.58%	1,717
Jun 16, 2026	33.71	33.71	33.68	33.68	33.68	0.23%	1,843
Jun 15, 2026	33.60	33.66	33.60	33.60	33.60	-0.63%	741
Jun 12, 2026	33.70	33.81	33.68	33.81	33.81	-0.08%	1,073
Jun 11, 2026	33.84	33.84	33.84	33.84	33.84	1.98%	122
Jun 10, 2026	33.34	33.37	33.18	33.18	33.18	-	557
Jun 9, 2026	33.53	33.53	33.18	33.18	33.18	0.60%	1,111
Jun 8, 2026	33.08	33.13	32.98	32.98	32.98	2.01%	843
Jun 5, 2026	32.78	32.81	32.28	32.33	32.33	-2.21%	1,063
Jun 4, 2026	33.06	33.06	33.06	33.06	33.06	0.32%	73
Jun 3, 2026	33.11	33.11	32.93	32.96	32.96	-1.27%	324
Jun 2, 2026	33.12	33.38	33.12	33.38	33.38	1.59%	646
Jun 1, 2026	33.21	33.21	32.86	32.86	32.86	-1.50%	1,705
May 29, 2026	33.30	33.36	33.30	33.36	33.36	-0.01%	200
May 28, 2026	33.51	33.51	33.36	33.36	33.36	-0.18%	558
May 27, 2026	33.38	33.47	33.35	33.42	33.42	0.20%	1,070
May 26, 2026	33.43	33.43	33.36	33.36	33.36	0.17%	924
May 22, 2026	33.33	33.33	33.30	33.30	33.30	-0.22%	2,737
May 21, 2026	33.38	33.38	33.38	33.38	33.38	0.98%	389
May 20, 2026	33.13	33.13	33.05	33.05	33.05	-0.74%	362
May 19, 2026	33.14	33.40	33.14	33.30	33.30	0.66%	5,960
May 18, 2026	33.09	33.09	33.08	33.08	33.08	-0.05%	1,394
May 15, 2026	33.10	33.10	33.10	33.10	33.10	-0.55%	189
May 14, 2026	33.22	33.28	33.22	33.28	33.28	-0.17%	233
May 13, 2026	33.34	33.34	33.34	33.34	33.34	-0.36%	113
May 12, 2026	33.45	33.46	33.45	33.46	33.46	-0.90%	273
May 11, 2026	33.84	33.84	33.72	33.76	33.76	1.11%	1,356
May 8, 2026	33.42	33.42	33.39	33.39	33.39	0.76%	417
May 7, 2026	33.33	33.33	33.14	33.14	33.14	0.15%	1,794
May 6, 2026	33.00	33.09	33.00	33.09	33.09	-0.20%	788
May 5, 2026	33.17	33.17	33.15	33.15	33.15	-0.57%	517
May 4, 2026	33.43	33.43	33.34	33.34	33.34	-1.66%	949
May 1, 2026	33.99	33.99	33.90	33.90	33.90	0.21%	644
Apr 30, 2026	33.74	33.83	33.74	33.83	33.83	-0.08%	882
Apr 29, 2026	33.75	33.86	33.75	33.86	33.86	0.10%	247
Apr 28, 2026	33.77	33.82	33.77	33.82	33.82	0.59%	434
Apr 27, 2026	33.73	33.73	33.63	33.63	33.62	-0.21%	573
Apr 24, 2026	33.64	33.72	33.64	33.70	33.69	0.47%	1,253
Apr 23, 2026	33.62	33.62	33.54	33.54	33.54	-1.51%	471
Apr 22, 2026	34.00	34.05	34.00	34.05	34.05	-0.32%	654
Apr 21, 2026	34.14	34.16	34.11	34.16	34.16	-0.52%	1,796
Apr 20, 2026	34.34	34.34	34.30	34.34	34.34	-1.89%	1,288
Apr 17, 2026	35.12	35.12	34.99	35.00	35.00	0.50%	1,059
Apr 16, 2026	34.84	34.89	34.82	34.82	34.82	-0.60%	1,028
Apr 15, 2026	34.96	35.03	34.96	35.03	35.03	0.85%	3,435
Apr 14, 2026	34.64	34.74	34.64	34.74	34.74	0.16%	723
Apr 13, 2026	34.52	34.68	34.52	34.68	34.68	1.38%	725
Apr 10, 2026	34.18	34.21	34.18	34.21	34.21	0.18%	185
Apr 9, 2026	34.00	34.16	34.00	34.14	34.14	0.37%	689