FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.19	27.42	27.17	27.21	27.21	-	66,533
Mar 10, 2026	27.05	27.60	27.04	27.21	27.21	0.96%	171,924
Mar 9, 2026	27.08	27.23	26.85	26.95	26.95	-0.99%	45,107
Mar 6, 2026	27.40	27.50	27.22	27.22	27.22	-1.31%	252,141
Mar 5, 2026	27.57	27.89	27.40	27.58	27.58	0.40%	90,589
Mar 4, 2026	27.80	27.80	27.36	27.47	27.47	-1.15%	1,435,132
Mar 3, 2026	27.56	27.84	27.47	27.79	27.79	0.04%	51,817
Mar 2, 2026	27.56	27.84	27.43	27.78	27.78	0.47%	69,604
Feb 27, 2026	27.38	27.65	27.38	27.65	27.65	0.67%	514,163
Feb 26, 2026	27.45	27.63	27.35	27.47	27.47	0.07%	31,075
Feb 25, 2026	27.54	27.55	27.30	27.45	27.45	-0.45%	72,609
Feb 24, 2026	27.46	27.59	27.40	27.57	27.57	0.55%	28,756
Feb 23, 2026	27.41	27.42	27.16	27.42	27.42	0.22%	848,626
Feb 20, 2026	27.36	27.36	27.13	27.36	27.36	-0.24%	22,131
Feb 19, 2026	27.21	27.45	27.21	27.43	27.42	1.05%	42,515
Feb 18, 2026	26.84	27.20	26.84	27.14	27.14	0.63%	19,336
Feb 17, 2026	27.26	27.31	26.97	26.97	26.97	-0.33%	12,797
Feb 13, 2026	27.09	27.31	26.97	27.06	27.06	-0.22%	34,499
Feb 12, 2026	27.32	27.43	27.12	27.12	27.12	-0.95%	30,313
Feb 11, 2026	27.13	27.45	27.10	27.38	27.38	0.88%	13,347
Feb 10, 2026	27.15	27.37	27.14	27.14	27.14	-0.51%	60,948
Feb 9, 2026	27.11	27.28	26.99	27.28	27.28	1.64%	26,643
Feb 6, 2026	27.06	27.06	26.81	26.84	26.84	0.11%	29,574
Feb 5, 2026	27.06	27.50	26.81	26.81	26.81	-1.57%	25,405
Feb 4, 2026	27.14	27.38	27.09	27.24	27.24	0.19%	61,772
Feb 3, 2026	27.10	27.26	26.94	27.19	27.19	0.46%	24,409
Feb 2, 2026	26.89	27.12	26.84	27.06	27.06	0.19%	34,228
Jan 30, 2026	27.42	27.42	26.71	27.01	27.01	-1.21%	248,603
Jan 29, 2026	27.34	27.34	26.91	27.34	27.34	0.89%	23,407
Jan 28, 2026	27.17	27.31	27.07	27.10	27.10	-0.59%	67,077
Jan 27, 2026	27.24	27.26	27.01	27.26	27.26	1.49%	91,114
Jan 26, 2026	26.82	27.08	26.82	26.86	26.86	-0.02%	70,676
Jan 23, 2026	26.96	27.30	26.75	26.87	26.87	0.35%	43,802
Jan 22, 2026	26.82	27.00	26.77	26.77	26.77	-1.18%	70,813
Jan 21, 2026	27.02	27.12	26.91	27.09	27.09	1.01%	141,242
Jan 20, 2026	26.82	26.98	26.74	26.82	26.82	-0.67%	23,271
Jan 16, 2026	26.94	27.12	26.87	27.00	27.00	-0.44%	309,851
Jan 15, 2026	26.92	27.13	26.92	27.12	27.12	-0.18%	88,365
Jan 14, 2026	27.09	27.22	26.85	27.17	27.17	0.07%	13,030
Jan 13, 2026	26.85	27.15	26.85	27.15	27.15	1.00%	207,450
Jan 12, 2026	26.70	26.94	26.69	26.88	26.88	0.86%	28,192
Jan 9, 2026	26.77	26.89	26.65	26.65	26.65	-0.11%	13,137
Jan 8, 2026	26.83	26.95	26.54	26.68	26.68	-0.15%	250,164
Jan 7, 2026	26.80	27.00	26.72	26.72	26.72	-0.61%	53,585
Jan 6, 2026	26.63	26.94	26.63	26.88	26.88	0.80%	28,890
Jan 5, 2026	26.88	26.89	26.66	26.67	26.67	-0.71%	60,898
Jan 2, 2026	26.58	26.90	26.58	26.86	26.86	-0.19%	29,393
Dec 31, 2025	26.86	26.91	26.63	26.91	26.91	-0.04%	16,258
Dec 30, 2025	26.63	26.95	26.57	26.92	26.92	0.38%	50,536
Dec 29, 2025	26.94	26.97	26.79	26.82	26.82	-0.82%	18,104