FLSJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	19.23	19.23	19.23	19.23	19.23	0.05%
May 28, 2026	19.22	19.22	19.22	19.22	19.22	0.42%
May 27, 2026	19.14	19.14	19.14	19.14	19.14	-
May 26, 2026	19.14	19.14	19.14	19.14	19.14	1.11%
May 22, 2026	18.93	18.93	18.93	18.93	18.93	0.21%
May 21, 2026	18.89	18.89	18.89	18.89	18.89	0.48%
May 20, 2026	18.80	18.80	18.80	18.80	18.80	1.13%
May 19, 2026	18.59	18.59	18.59	18.59	18.59	-0.69%
May 18, 2026	18.72	18.72	18.72	18.72	18.72	0.05%
May 15, 2026	18.71	18.71	18.71	18.71	18.71	-1.58%
May 14, 2026	19.01	19.01	19.01	19.01	19.01	0.37%
May 13, 2026	18.94	18.94	18.94	18.94	18.94	0.74%
May 12, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%
May 11, 2026	18.90	18.90	18.90	18.90	18.90	0.21%
May 8, 2026	18.86	18.86	18.86	18.86	18.86	0.53%
May 7, 2026	18.76	18.76	18.76	18.76	18.76	-0.53%
May 6, 2026	18.86	18.86	18.86	18.86	18.86	1.78%
May 5, 2026	18.53	18.53	18.53	18.53	18.53	0.87%
May 4, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%
May 1, 2026	18.43	18.43	18.43	18.43	18.43	-0.11%
Apr 30, 2026	18.45	18.45	18.45	18.45	18.45	1.15%
Apr 29, 2026	18.24	18.24	18.24	18.24	18.24	-0.33%
Apr 28, 2026	18.30	18.30	18.30	18.30	18.30	-0.44%
Apr 27, 2026	18.38	18.38	18.38	18.38	18.38	-0.05%
Apr 24, 2026	18.39	18.39	18.39	18.39	18.39	0.71%
Apr 23, 2026	18.26	18.26	18.26	18.26	18.26	-0.54%
Apr 22, 2026	18.36	18.36	18.36	18.36	18.36	0.82%
Apr 21, 2026	18.21	18.21	18.21	18.21	18.21	-0.87%
Apr 20, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%
Apr 17, 2026	18.43	18.43	18.43	18.43	18.43	1.15%
Apr 16, 2026	18.22	18.22	18.22	18.22	18.22	0.11%
Apr 15, 2026	18.20	18.20	18.20	18.20	18.20	0.39%
Apr 14, 2026	18.13	18.13	18.13	18.13	18.13	1.06%
Apr 13, 2026	17.94	17.94	17.94	17.94	17.94	0.73%
Apr 10, 2026	17.81	17.81	17.81	17.81	17.81	-
Apr 9, 2026	17.81	17.81	17.81	17.81	17.81	0.34%
Apr 8, 2026	17.75	17.75	17.75	17.75	17.75	3.20%
Apr 7, 2026	17.20	17.20	17.20	17.20	17.20	0.06%
Apr 6, 2026	17.19	17.19	17.19	17.19	17.19	0.47%
Apr 2, 2026	17.11	17.11	17.11	17.11	17.11	-0.29%
Apr 1, 2026	17.16	17.16	17.16	17.16	17.16	1.12%
Mar 31, 2026	16.97	16.97	16.97	16.97	16.97	2.79%
Mar 30, 2026	16.51	16.51	16.51	16.51	16.51	-0.30%
Mar 27, 2026	16.56	16.56	16.56	16.56	16.56	-1.31%
Mar 26, 2026	16.78	16.78	16.78	16.78	16.78	-1.99%
Mar 25, 2026	17.12	17.12	17.12	17.12	17.12	0.88%
Mar 24, 2026	16.97	16.97	16.97	16.97	16.97	-0.29%
Mar 23, 2026	17.02	17.02	17.02	17.02	17.02	1.43%
Mar 20, 2026	16.78	16.78	16.78	16.78	16.78	-1.93%
Mar 19, 2026	17.11	17.11	17.11	17.11	17.11	-0.18%