FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	32.09	32.09	32.00	32.02	32.02	-0.11%	813
Jul 22, 2026	32.06	32.06	32.06	32.06	32.06	0.76%	43
Jul 21, 2026	31.80	31.82	31.76	31.82	31.82	0.09%	752
Jul 20, 2026	31.87	31.87	31.77	31.79	31.79	0.62%	389
Jul 17, 2026	31.59	31.59	31.59	31.59	31.59	-0.23%	145
Jul 16, 2026	31.66	31.66	31.66	31.66	31.66	-0.14%	41
Jul 15, 2026	31.63	31.71	31.62	31.71	31.71	-0.13%	744
Jul 14, 2026	31.82	31.82	31.75	31.75	31.75	-0.60%	682
Jul 13, 2026	32.01	32.01	31.94	31.94	31.94	-0.21%	660
Jul 10, 2026	31.98	32.01	31.98	32.01	32.01	0.07%	313
Jul 9, 2026	31.99	31.99	31.99	31.99	31.99	-0.67%	174
Jul 8, 2026	32.14	32.20	32.14	32.20	32.20	0.26%	214
Jul 7, 2026	32.17	32.17	32.10	32.12	32.12	0.35%	663
Jul 6, 2026	31.98	32.06	31.98	32.01	32.01	-0.11%	1,763
Jul 2, 2026	32.12	32.12	32.04	32.04	32.04	-0.46%	364
Jul 1, 2026	32.00	32.19	32.00	32.19	32.19	0.64%	701
Jun 30, 2026	31.96	31.99	31.93	31.99	31.99	-0.11%	1,657
Jun 29, 2026	32.03	32.03	32.02	32.02	32.02	-1.44%	641
Jun 26, 2026	32.51	32.51	32.49	32.49	32.49	0.07%	1,157
Jun 25, 2026	32.98	33.06	32.98	33.06	32.47	-0.70%	666
Jun 24, 2026	33.33	33.33	33.29	33.29	32.69	-0.27%	282
Jun 23, 2026	33.38	33.38	33.38	33.38	32.78	-0.09%	295
Jun 22, 2026	33.41	33.41	33.41	33.41	32.81	-1.08%	304
Jun 18, 2026	33.70	33.77	33.68	33.77	33.17	0.87%	2,023
Jun 17, 2026	33.64	33.66	33.48	33.48	32.88	-0.58%	1,717
Jun 16, 2026	33.71	33.71	33.68	33.68	33.08	0.23%	1,843
Jun 15, 2026	33.60	33.66	33.60	33.60	33.00	-0.63%	741
Jun 12, 2026	33.70	33.81	33.68	33.81	33.21	-0.08%	1,073
Jun 11, 2026	33.84	33.84	33.84	33.84	33.24	1.98%	122
Jun 10, 2026	33.34	33.37	33.18	33.18	32.59	-	557
Jun 9, 2026	33.53	33.53	33.18	33.18	32.59	0.60%	1,111
Jun 8, 2026	33.08	33.13	32.98	32.98	32.39	2.01%	843
Jun 5, 2026	32.78	32.81	32.28	32.33	31.76	-2.21%	1,066
Jun 4, 2026	33.06	33.06	33.06	33.06	32.47	0.32%	73
Jun 3, 2026	33.11	33.11	32.93	32.96	32.37	-1.27%	325
Jun 2, 2026	33.12	33.38	33.12	33.38	32.79	1.59%	646
Jun 1, 2026	33.21	33.21	32.86	32.86	32.27	-1.50%	1,707
May 29, 2026	33.30	33.36	33.30	33.36	32.76	-0.01%	200
May 28, 2026	33.51	33.51	33.36	33.36	32.77	-0.18%	558
May 27, 2026	33.38	33.47	33.35	33.42	32.83	0.20%	1,070
May 26, 2026	33.43	33.43	33.36	33.36	32.76	0.17%	924
May 22, 2026	33.33	33.33	33.30	33.30	32.71	-0.22%	2,737
May 21, 2026	33.38	33.38	33.38	33.38	32.78	0.98%	389
May 20, 2026	33.13	33.13	33.05	33.05	32.46	-0.74%	362