FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.11	29.11	29.07	29.07	29.07	0.83%	3,104,378
Oct 29, 2026	28.86	29.09	28.83	28.83	28.83	-0.69%	73,954
Oct 28, 2026	28.98	29.03	28.85	29.03	29.03	0.59%	52,851
Oct 27, 2026	28.99	28.99	28.78	28.86	28.86	0.31%	70,567
Oct 26, 2026	28.90	29.00	28.68	28.77	28.77	-0.21%	99,126
Oct 23, 2026	28.95	29.07	28.83	28.83	28.83	-0.96%	163,724
Oct 22, 2026	28.96	29.20	28.90	29.11	29.11	0.21%	132,779
Oct 21, 2026	29.10	29.12	28.98	29.05	29.05	0.35%	191,058
Oct 20, 2026	29.10	29.12	28.92	28.95	28.95	-0.52%	140,476
Oct 19, 2026	29.28	29.28	29.10	29.10	29.10	-0.21%	128,336
Oct 16, 2026	29.18	29.25	29.03	29.16	29.16	0.31%	126,585
Oct 15, 2026	29.12	29.13	29.01	29.07	29.07	0.55%	81,446
Oct 14, 2026	28.79	28.95	28.79	28.91	28.91	-0.14%	83,738
Oct 13, 2026	28.71	28.96	28.71	28.95	28.95	0.59%	110,439
Oct 12, 2026	28.88	28.88	28.72	28.78	28.78	-0.14%	90,870
Oct 9, 2026	28.95	28.95	28.70	28.82	28.82	-0.03%	186,893
Oct 8, 2026	28.73	28.85	28.55	28.83	28.83	0.80%	192,766
Oct 7, 2026	28.61	28.68	28.53	28.60	28.60	0.35%	86,022
Oct 6, 2026	28.77	28.77	28.45	28.50	28.50	-0.42%	249,600
Oct 5, 2026	28.83	28.83	28.51	28.62	28.62	-0.27%	171,973
Oct 2, 2026	28.80	28.80	28.51	28.70	28.70	-0.38%	174,968
Oct 1, 2026	28.78	28.81	28.59	28.81	28.81	0.73%	181,938
Sep 30, 2026	28.67	28.76	28.54	28.60	28.60	-0.63%	266,141
Sep 29, 2026	28.65	28.78	28.55	28.78	28.78	-0.21%	132,542
Sep 28, 2026	28.80	28.89	28.55	28.84	28.84	0.24%	91,551
Sep 25, 2026	28.63	28.80	28.50	28.77	28.77	0.59%	96,192
Sep 24, 2026	28.70	28.70	28.44	28.60	28.60	-0.03%	133,094
Sep 23, 2026	28.79	28.79	28.55	28.61	28.61	-0.24%	66,046
Sep 22, 2026	28.71	28.76	28.57	28.68	28.68	-0.66%	169,624
Sep 21, 2026	28.90	28.90	28.69	28.87	28.87	-	135,620
Sep 18, 2026	28.94	28.94	28.78	28.87	28.87	-0.07%	131,973
Sep 17, 2026	28.80	28.99	28.72	28.89	28.89	-0.10%	135,330
Sep 16, 2026	28.78	28.95	28.61	28.92	28.92	0.49%	55,112
Sep 15, 2026	28.65	28.81	28.59	28.78	28.78	0.59%	193,167
Sep 14, 2026	28.67	28.88	28.56	28.61	28.61	-0.24%	133,417
Sep 11, 2026	28.61	30.00	28.40	28.68	28.68	-0.10%	88,084
Sep 10, 2026	28.51	29.38	28.36	28.71	28.71	0.21%	195,045
Sep 9, 2026	28.21	28.76	28.21	28.65	28.65	1.45%	310,579
Sep 8, 2026	28.38	28.61	28.24	28.24	28.24	-1.40%	578,885
Sep 4, 2026	28.59	28.77	28.33	28.64	28.64	-0.59%	177,404
Sep 3, 2026	28.47	28.81	28.42	28.81	28.81	0.77%	149,029
Sep 2, 2026	28.38	28.64	28.28	28.59	28.59	0.81%	118,515
Sep 1, 2026	28.37	28.82	28.20	28.36	28.36	0.21%	190,040
Aug 31, 2026	28.29	28.38	28.09	28.30	28.30	-0.05%	83,970
Aug 28, 2026	28.15	28.35	28.11	28.32	28.32	-0.21%	33,649
Aug 27, 2026	28.35	28.48	28.22	28.37	28.37	-0.30%	90,186
Aug 26, 2026	28.38	28.48	28.35	28.46	28.46	-	49,177
Aug 25, 2026	28.17	28.55	28.17	28.46	28.46	0.57%	79,692
Aug 24, 2026	28.30	28.54	28.07	28.30	28.30	0.10%	104,460
Aug 21, 2026	28.29	28.30	28.10	28.27	28.27	-0.32%	48,465