FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.14	31.14	31.09	31.09	31.09	-0.51%	210
Nov 12, 2026	31.16	31.25	31.16	31.25	31.25	0.35%	193
Nov 11, 2026	31.15	31.15	31.15	31.15	31.14	1.24%	72
Nov 10, 2026	30.74	30.76	30.72	30.76	30.76	-	1,460
Nov 9, 2026	30.79	30.79	30.76	30.76	30.76	1.12%	327
Nov 6, 2026	30.42	30.43	30.42	30.43	30.43	0.17%	386
Nov 5, 2026	30.36	30.37	30.36	30.37	30.37	-0.20%	194
Nov 4, 2026	30.45	30.45	30.43	30.43	30.43	1.85%	1,091
Nov 3, 2026	29.99	29.99	29.85	29.88	29.88	0.12%	1,141
Nov 2, 2026	29.90	29.90	29.85	29.85	29.85	0.18%	231
Oct 30, 2026	29.79	29.79	29.79	29.79	29.79	-0.39%	102
Oct 29, 2026	29.92	29.92	29.91	29.91	29.91	-0.83%	353
Oct 28, 2026	30.16	30.16	30.16	30.16	30.16	0.23%	44
Oct 27, 2026	30.13	30.16	30.00	30.09	30.09	1.84%	2,837
Oct 26, 2026	29.55	29.55	29.55	29.55	29.55	1.13%	346
Oct 23, 2026	29.23	29.23	29.21	29.22	29.22	-0.01%	871
Oct 22, 2026	29.24	29.24	29.22	29.22	29.22	-2.48%	822
Oct 21, 2026	29.97	29.97	29.96	29.96	29.96	-0.36%	942
Oct 20, 2026	30.00	30.08	30.00	30.07	30.07	-1.42%	742
Oct 19, 2026	30.57	30.57	30.51	30.51	30.51	0.21%	726
Oct 16, 2026	30.38	30.44	30.36	30.44	30.44	-0.11%	580
Oct 15, 2026	30.44	30.47	30.39	30.47	30.47	0.11%	532
Oct 14, 2026	30.44	30.46	30.31	30.44	30.44	-1.89%	1,615
Oct 13, 2026	31.02	31.02	31.02	31.02	31.02	0.36%	57
Oct 12, 2026	30.95	30.95	30.91	30.91	30.91	-1.00%	831
Oct 9, 2026	31.23	31.23	31.23	31.23	31.23	-0.03%	34
Oct 8, 2026	31.23	31.23	31.23	31.23	31.23	-1.73%	78
Oct 7, 2026	31.73	31.78	31.73	31.78	31.78	-0.67%	389
Oct 6, 2026	31.88	32.00	31.88	32.00	32.00	1.02%	303
Oct 5, 2026	31.67	31.67	31.67	31.67	31.67	0.89%	93
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