FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	28.34	28.37	28.17	28.36	28.36	0.67%	60,553
Aug 19, 2026	28.48	28.49	28.17	28.17	28.17	-1.37%	89,914
Aug 18, 2026	28.33	28.56	28.29	28.56	28.56	0.56%	53,431
Aug 17, 2026	28.36	28.43	28.20	28.40	28.40	0.11%	30,068
Aug 14, 2026	28.25	28.45	28.23	28.37	28.37	0.14%	56,857
Aug 13, 2026	28.25	28.33	28.06	28.33	28.33	0.35%	79,642
Aug 12, 2026	28.27	28.43	28.13	28.23	28.23	-0.25%	73,057
Aug 11, 2026	28.31	28.32	28.09	28.30	28.30	-0.07%	75,272
Aug 10, 2026	28.17	28.33	27.95	28.32	28.32	0.71%	61,679
Aug 7, 2026	28.15	28.27	28.04	28.12	28.12	-0.04%	54,873
Aug 6, 2026	28.09	28.37	28.07	28.13	28.13	-0.39%	70,644
Aug 5, 2026	27.99	28.25	27.98	28.24	28.24	1.15%	111,824
Aug 4, 2026	27.92	28.16	27.90	27.92	27.92	-0.46%	115,252
Aug 3, 2026	28.78	28.78	28.04	28.05	28.05	-0.92%	70,628
Jul 31, 2026	28.14	28.31	28.09	28.31	28.31	1.51%	164,918
Jul 30, 2026	28.01	28.15	27.89	27.89	27.89	-0.82%	93,242
Jul 29, 2026	28.04	28.21	28.04	28.12	28.12	0.29%	84,256
Jul 28, 2026	27.99	28.04	27.77	28.04	28.04	0.61%	170,755
Jul 27, 2026	27.76	27.92	27.69	27.87	27.87	-0.21%	56,244
Jul 24, 2026	27.75	27.94	27.62	27.93	27.93	0.43%	59,526
Jul 23, 2026	27.70	27.89	27.70	27.81	27.81	0.31%	61,216
Jul 22, 2026	27.91	27.91	27.65	27.73	27.73	-0.02%	73,411
Jul 21, 2026	27.62	27.75	27.51	27.73	27.73	-	24,691
Jul 20, 2026	27.66	27.76	27.53	27.73	27.73	-0.14%	236,372
Jul 17, 2026	27.67	27.77	27.52	27.77	27.77	0.62%	72,429
Jul 16, 2026	27.99	27.99	27.57	27.60	27.60	-0.54%	60,921
Jul 15, 2026	27.68	27.75	27.43	27.75	27.75	-0.04%	71,857
Jul 14, 2026	27.49	27.76	27.48	27.76	27.76	-0.04%	47,491
Jul 13, 2026	27.47	27.81	27.41	27.77	27.77	0.51%	76,465
Jul 10, 2026	27.40	27.71	27.40	27.63	27.63	1.02%	84,882