FLFSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	14.51	14.51	14.51	14.51	14.51	-0.34%
Apr 28, 2026	14.56	14.56	14.56	14.56	14.56	-0.48%
Apr 27, 2026	14.63	14.63	14.63	14.63	14.63	-
Apr 24, 2026	14.63	14.63	14.63	14.63	14.63	0.69%
Apr 23, 2026	14.53	14.53	14.53	14.53	14.53	-0.55%
Apr 22, 2026	14.61	14.61	14.61	14.61	14.61	0.83%
Apr 21, 2026	14.49	14.49	14.49	14.49	14.49	-0.82%
Apr 20, 2026	14.61	14.61	14.61	14.61	14.61	-0.34%
Apr 17, 2026	14.66	14.66	14.66	14.66	14.66	1.10%
Apr 16, 2026	14.50	14.50	14.50	14.50	14.50	0.14%
Apr 15, 2026	14.48	14.48	14.48	14.48	14.48	0.42%
Apr 14, 2026	14.42	14.42	14.42	14.42	14.42	1.05%
Apr 13, 2026	14.27	14.27	14.27	14.27	14.27	0.78%
Apr 10, 2026	14.16	14.16	14.16	14.16	14.16	-
Apr 9, 2026	14.16	14.16	14.16	14.16	14.16	0.35%
Apr 8, 2026	14.11	14.11	14.11	14.11	14.11	3.22%
Apr 7, 2026	13.67	13.67	13.67	13.67	13.67	0.07%
Apr 6, 2026	13.66	13.66	13.66	13.66	13.66	0.44%
Apr 2, 2026	13.60	13.60	13.60	13.60	13.60	-0.29%
Apr 1, 2026	13.64	13.64	13.64	13.64	13.64	1.11%
Mar 31, 2026	13.49	13.49	13.49	13.49	13.49	2.90%
Mar 30, 2026	13.11	13.11	13.11	13.11	13.11	-0.30%
Mar 27, 2026	13.15	13.15	13.15	13.15	13.15	-1.35%
Mar 26, 2026	13.33	13.33	13.33	13.33	13.33	-1.99%
Mar 25, 2026	13.60	13.60	13.60	13.60	13.60	0.82%
Mar 24, 2026	13.49	13.49	13.49	13.49	13.49	-0.22%
Mar 23, 2026	13.52	13.52	13.52	13.52	13.52	1.43%
Mar 20, 2026	13.33	13.33	13.33	13.33	13.33	-1.91%
Mar 19, 2026	13.59	13.59	13.59	13.59	13.59	-0.22%
Mar 18, 2026	13.62	13.62	13.62	13.62	13.62	-1.38%
Mar 17, 2026	13.81	13.81	13.81	13.81	13.81	0.29%
Mar 16, 2026	13.77	13.77	13.77	13.77	13.77	1.32%
Mar 13, 2026	13.59	13.59	13.59	13.59	13.59	-0.59%
Mar 12, 2026	13.67	13.67	13.67	13.67	13.67	-1.80%
Mar 11, 2026	13.92	13.92	13.92	13.92	13.92	-0.22%
Mar 10, 2026	13.95	13.95	13.95	13.95	13.95	0.22%
Mar 9, 2026	13.92	13.92	13.92	13.92	13.92	0.80%
Mar 6, 2026	13.81	13.81	13.81	13.81	13.81	-1.22%
Mar 5, 2026	13.98	13.98	13.98	13.98	13.98	-1.06%
Mar 4, 2026	14.13	14.13	14.13	14.13	14.13	0.78%
Mar 3, 2026	14.02	14.02	14.02	14.02	14.02	-1.96%
Mar 2, 2026	14.30	14.30	14.30	14.30	14.30	-0.49%
Feb 27, 2026	14.37	14.37	14.37	14.37	14.37	-0.42%
Feb 26, 2026	14.43	14.43	14.43	14.43	14.43	-0.48%
Feb 25, 2026	14.50	14.50	14.50	14.50	14.50	0.90%
Feb 24, 2026	14.37	14.37	14.37	14.37	14.37	0.84%
Feb 23, 2026	14.25	14.25	14.25	14.25	14.25	-0.90%
Feb 20, 2026	14.38	14.38	14.38	14.38	14.38	0.84%
Feb 19, 2026	14.26	14.26	14.26	14.26	14.26	-0.28%
Feb 18, 2026	14.30	14.30	14.30	14.30	14.30	0.56%