FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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