FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.39	31.39	31.39	31.39	31.39	0.41%	133
Oct 1, 2026	31.33	31.33	31.26	31.26	31.26	-0.64%	993
Sep 30, 2026	31.46	31.46	31.46	31.46	31.46	-0.11%	71
Sep 29, 2026	31.50	31.50	31.50	31.50	31.50	-1.32%	102
Sep 28, 2026	31.87	31.92	31.87	31.92	31.92	-0.21%	234
Sep 25, 2026	31.98	31.99	31.98	31.99	31.98	0.40%	201
Sep 24, 2026	31.95	31.95	31.86	31.86	31.86	-0.77%	644
Sep 23, 2026	32.10	32.10	32.10	32.10	32.10	-0.56%	28
Sep 22, 2026	32.17	32.30	32.17	32.28	32.28	0.62%	502
Sep 21, 2026	32.02	32.09	32.02	32.09	32.09	-0.74%	1,468
Sep 18, 2026	32.33	32.33	32.33	32.33	32.32	-0.31%	1,508
Sep 17, 2026	32.42	32.42	32.42	32.42	32.42	0.68%	69
Sep 16, 2026	32.21	32.21	32.21	32.21	32.20	-0.43%	287
Sep 15, 2026	32.38	32.38	32.34	32.34	32.34	-0.83%	226
Sep 14, 2026	32.71	32.71	32.62	32.62	32.61	-1.31%	198
Sep 11, 2026	33.08	33.11	33.05	33.05	33.05	0.10%	331
Sep 10, 2026	33.01	33.01	33.01	33.01	33.01	-0.14%	199
Sep 9, 2026	33.03	33.08	33.03	33.06	33.06	-0.34%	1,145
Sep 8, 2026	33.17	33.17	33.17	33.17	33.17	-0.11%	73
Sep 4, 2026	33.21	33.21	33.21	33.21	33.21	-0.23%	81
Sep 3, 2026	33.30	33.30	33.28	33.28	33.28	0.34%	300
Sep 2, 2026	33.13	33.17	33.13	33.17	33.17	-0.35%	346
Sep 1, 2026	33.31	33.31	33.29	33.29	33.29	-0.44%	985
Aug 31, 2026	33.44	33.44	33.44	33.44	33.43	-1.29%	152
Aug 28, 2026	33.84	33.87	33.84	33.87	33.87	-0.12%	263
Aug 27, 2026	33.93	33.93	33.91	33.91	33.91	-0.35%	196
Aug 26, 2026	34.00	34.06	34.00	34.03	34.03	0.47%	706
Aug 25, 2026	33.87	33.87	33.87	33.87	33.87	0.63%	53
Aug 24, 2026	33.64	33.68	33.64	33.66	33.66	2.12%	1,041
Aug 21, 2026	33.03	33.03	32.93	32.96	32.96	0.02%	2,327
Aug 20, 2026	32.96	32.96	32.96	32.96	32.96	0.40%	127
Aug 19, 2026	32.82	32.82	32.82	32.82	32.82	0.15%	49
Aug 18, 2026	32.81	32.81	32.76	32.78	32.78	0.03%	838
Aug 17, 2026	32.74	32.77	32.72	32.77	32.77	0.63%	1,294
Aug 14, 2026	32.54	32.56	32.54	32.56	32.56	-0.23%	871
Aug 13, 2026	32.64	32.64	32.64	32.64	32.64	0.13%	224
Aug 12, 2026	32.59	32.59	32.59	32.59	32.59	0.14%	113
Aug 11, 2026	32.58	32.58	32.55	32.55	32.55	-0.40%	180
Aug 10, 2026	32.71	32.71	32.68	32.68	32.68	0.85%	342
Aug 7, 2026	32.44	32.44	32.41	32.41	32.41	0.07%	388
Aug 6, 2026	32.40	32.43	32.33	32.39	32.38	-0.50%	2,479
Aug 5, 2026	32.55	32.55	32.55	32.55	32.55	-0.22%	201
Aug 4, 2026	32.61	32.62	32.61	32.62	32.62	0.76%	668
Aug 3, 2026	32.37	32.37	32.37	32.37	32.37	2.11%	55
Jul 31, 2026	31.71	31.71	31.71	31.71	31.71	-0.30%	74
Jul 30, 2026	31.80	31.80	31.80	31.80	31.80	1.46%	148
Jul 29, 2026	31.43	31.43	31.35	31.35	31.34	-1.55%	593
Jul 28, 2026	31.87	31.87	31.84	31.84	31.84	-0.26%	391
Jul 27, 2026	31.92	31.92	31.92	31.92	31.92	-0.24%	182
Jul 24, 2026	32.04	32.04	32.00	32.00	32.00	-0.08%	620