FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,875
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	0.35%	150,294
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
Mar 27, 2026	26.90	27.15	26.90	27.15	27.15	0.10%	23,661
Mar 26, 2026	27.02	27.22	27.01	27.12	27.12	1.02%	14,192
Mar 25, 2026	26.98	27.07	26.83	26.85	26.85	0.26%	129,934
Mar 24, 2026	26.75	26.99	26.75	26.78	26.78	0.42%	33,073
Mar 23, 2026	26.70	26.91	26.65	26.67	26.67	-0.74%	18,601
Mar 20, 2026	26.96	26.99	26.74	26.87	26.87	0.41%	19,756
Mar 19, 2026	27.07	27.08	26.76	26.76	26.76	-1.65%	79,669
Mar 18, 2026	27.01	27.22	26.98	27.21	27.21	-0.15%	47,879
Mar 17, 2026	27.21	27.25	26.90	27.25	27.25	0.66%	77,058
Mar 16, 2026	27.34	27.34	26.86	27.07	27.07	-0.70%	30,808
Mar 13, 2026	27.09	27.51	26.97	27.26	27.26	0.66%	356,244
Mar 12, 2026	27.28	27.29	27.04	27.08	27.08	-0.48%	26,819
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