FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	27.37	27.47	27.20	27.44	27.44	-0.15%	305,162
Jun 8, 2026	27.47	27.48	27.24	27.48	27.48	-0.18%	22,391
Jun 5, 2026	27.43	27.53	27.33	27.53	27.53	0.68%	75,948
Jun 4, 2026	27.49	27.49	27.25	27.35	27.35	0.35%	43,812
Jun 3, 2026	27.32	27.36	27.20	27.25	27.25	0.04%	114,504
Jun 2, 2026	27.27	27.44	27.22	27.24	27.24	0.29%	411,674
Jun 1, 2026	27.14	27.28	27.05	27.16	27.16	-0.31%	23,432
May 29, 2026	27.33	27.37	27.21	27.25	27.25	-0.38%	91,550
May 28, 2026	27.24	27.35	27.24	27.35	27.35	0.11%	27,472
May 27, 2026	27.25	27.36	27.20	27.32	27.32	0.74%	21,800
May 26, 2026	27.26	27.26	27.08	27.12	27.12	-0.59%	32,527
May 22, 2026	27.24	27.36	27.11	27.28	27.28	0.28%	70,071
May 21, 2026	27.15	27.36	27.04	27.21	27.21	0.06%	24,995
May 20, 2026	27.17	27.20	27.00	27.19	27.19	-0.04%	24,899
May 19, 2026	26.99	27.22	26.99	27.20	27.20	0.11%	61,045
May 18, 2026	26.96	27.22	26.96	27.17	27.17	-0.22%	35,332
May 15, 2026	27.17	27.50	27.02	27.23	27.23	0.55%	38,815
May 14, 2026	27.05	27.30	27.05	27.08	27.08	-0.26%	24,204
May 13, 2026	27.29	27.30	27.15	27.15	27.15	0.67%	25,224
May 12, 2026	27.11	27.31	26.97	26.97	26.97	-0.74%	23,256
May 11, 2026	26.97	27.20	26.97	27.17	27.17	0.15%	37,525
May 8, 2026	26.99	27.13	26.87	27.13	27.13	0.26%	14,972
May 7, 2026	27.05	27.16	26.93	27.06	27.06	0.78%	29,151
May 6, 2026	26.87	27.11	26.85	26.85	26.85	-0.56%	38,618
May 5, 2026	26.86	27.09	26.84	27.00	27.00	0.22%	22,516
May 4, 2026	27.08	27.10	26.94	26.94	26.94	-0.70%	23,005
May 1, 2026	27.02	27.13	26.97	27.13	27.13	0.10%	20,775
Apr 30, 2026	27.14	27.14	26.89	27.10	27.10	0.64%	132,664
Apr 29, 2026	27.13	27.14	26.89	26.93	26.93	-	21,031
Apr 28, 2026	26.94	27.14	26.89	26.93	26.93	-0.28%	28,554
Apr 27, 2026	27.11	27.17	26.89	27.01	27.01	-0.20%	84,699
Apr 24, 2026	27.12	27.12	26.87	27.06	27.06	0.33%	24,529
Apr 23, 2026	27.00	27.20	26.97	26.97	26.97	-0.48%	50,499
Apr 22, 2026	27.22	27.36	27.10	27.10	27.10	-0.18%	37,734
Apr 21, 2026	27.21	27.33	27.08	27.15	27.15	0.41%	31,562
Apr 20, 2026	27.00	27.29	27.00	27.04	27.04	-0.73%	55,147
Apr 17, 2026	27.22	27.40	27.15	27.24	27.24	-0.15%	31,336
Apr 16, 2026	27.25	27.48	27.23	27.28	27.28	-0.44%	47,502
Apr 15, 2026	27.33	27.57	27.33	27.40	27.40	0.29%	48,989
Apr 14, 2026	27.30	27.55	27.30	27.32	27.32	-0.56%	50,114
Apr 13, 2026	27.44	27.61	27.31	27.47	27.47	0.08%	47,399
Apr 10, 2026	27.57	27.59	27.33	27.45	27.45	-0.16%	104,710
Apr 9, 2026	27.55	27.62	27.38	27.50	27.50	0.09%	56,261
Apr 8, 2026	27.06	27.73	27.06	27.47	27.47	0.36%	150,549
Apr 7, 2026	27.45	27.46	27.20	27.37	27.37	0.19%	40,698
Apr 6, 2026	27.17	27.41	27.17	27.32	27.32	-0.16%	69,097
Apr 2, 2026	27.44	27.46	27.21	27.36	27.36	-0.28%	28,309
Apr 1, 2026	27.28	27.62	27.11	27.44	27.44	0.88%	661,944
Mar 31, 2026	26.98	27.21	26.98	27.20	27.20	0.63%	280,986
Mar 30, 2026	27.07	27.19	26.92	27.03	27.03	-0.44%	996,006