FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.94	43.94	43.64	43.64	-	-2.31%	659
Mar 5, 2026	45.08	45.08	44.57	44.67	44.67	-1.87%	591
Mar 4, 2026	45.16	45.57	45.16	45.52	45.52	0.53%	7,946
Mar 3, 2026	44.58	45.31	44.32	45.28	45.28	-0.51%	6,414
Mar 2, 2026	44.82	45.56	44.82	45.51	45.51	0.33%	232,822
Feb 27, 2026	45.35	45.41	45.11	45.36	45.36	-1.17%	9,572
Feb 26, 2026	45.56	45.94	45.53	45.90	45.90	1.08%	1,892
Feb 25, 2026	45.36	45.42	44.92	45.41	45.41	0.74%	6,032
Feb 24, 2026	44.92	45.11	44.92	45.07	45.07	0.97%	1,418
Feb 23, 2026	45.36	45.36	44.48	44.64	44.64	-2.02%	2,629
Feb 20, 2026	45.11	45.58	45.11	45.56	45.56	0.65%	4,196
Feb 19, 2026	45.21	45.27	45.20	45.27	45.26	0.04%	8,754
Feb 18, 2026	45.30	45.67	45.20	45.25	45.25	0.03%	11,786
Feb 17, 2026	45.11	45.43	45.11	45.23	45.23	-0.15%	14,018
Feb 13, 2026	45.08	45.49	44.93	45.30	45.30	0.96%	240,681
Feb 12, 2026	45.43	45.49	44.72	44.87	44.87	-1.30%	5,969
Feb 11, 2026	45.94	45.94	45.41	45.46	45.46	-0.53%	2,384
Feb 10, 2026	45.92	45.93	45.70	45.70	45.70	-	2,927
Feb 9, 2026	45.73	45.82	45.70	45.70	45.70	-0.37%	4,296
Feb 6, 2026	45.44	45.87	45.44	45.87	45.87	2.08%	470
Feb 5, 2026	44.68	44.98	44.68	44.93	44.93	-0.04%	1,204
Feb 4, 2026	45.21	45.21	44.75	44.95	44.95	0.56%	1,118
Feb 3, 2026	45.19	45.19	44.37	44.70	44.70	-0.95%	4,211
Feb 2, 2026	44.50	45.31	44.50	45.13	45.13	1.34%	4,706
Jan 30, 2026	44.55	44.61	44.10	44.53	44.53	-0.11%	4,800
Jan 29, 2026	44.55	44.59	44.29	44.58	44.58	0.35%	17,134
Jan 28, 2026	44.51	44.59	44.43	44.43	44.43	-0.62%	1,777
Jan 27, 2026	44.55	44.71	44.55	44.71	44.71	-0.76%	394
Jan 26, 2026	44.93	45.17	44.86	45.05	45.05	0.44%	22,452
Jan 23, 2026	45.52	45.52	44.74	44.85	44.85	-1.56%	12,760
Jan 22, 2026	45.59	45.59	45.54	45.56	45.56	0.22%	1,532
Jan 21, 2026	44.93	45.46	44.86	45.46	45.46	2.15%	2,672
Jan 20, 2026	44.33	44.71	44.33	44.50	44.50	-1.12%	4,875
Jan 16, 2026	45.22	45.22	44.98	45.01	45.01	-0.43%	1,903
Jan 15, 2026	45.25	45.30	45.20	45.20	45.20	1.27%	6,400
Jan 14, 2026	44.51	44.67	44.51	44.64	44.63	0.45%	1,955
Jan 13, 2026	44.59	44.59	44.43	44.43	44.43	-0.33%	744
Jan 12, 2026	44.40	44.66	44.36	44.58	44.58	-0.14%	1,682
Jan 9, 2026	44.44	44.86	44.44	44.64	44.64	-0.15%	4,739
Jan 8, 2026	43.98	44.71	43.98	44.71	44.71	1.53%	11,940
Jan 7, 2026	44.35	44.35	43.81	44.04	44.04	-0.41%	3,644
Jan 6, 2026	43.70	44.22	43.70	44.22	44.22	1.00%	6,884
Jan 5, 2026	43.65	43.95	43.58	43.78	43.78	1.35%	2,690
Jan 2, 2026	43.43	43.43	43.06	43.20	43.20	0.01%	2,178
Dec 31, 2025	43.56	43.56	43.19	43.19	43.19	-0.89%	726
Dec 30, 2025	43.71	43.71	43.58	43.58	43.58	-0.57%	2,619
Dec 29, 2025	43.90	44.04	43.77	43.83	43.83	-0.32%	1,785
Dec 26, 2025	43.93	43.97	43.91	43.97	43.97	-0.11%	2,620
Dec 24, 2025	43.98	44.02	43.97	44.02	44.02	0.32%	438
Dec 23, 2025	43.90	43.93	43.88	43.88	43.88	-0.51%	2,181
Dec 22, 2025	44.18	44.25	44.10	44.10	44.10	0.49%	1,066
Dec 19, 2025	43.94	43.95	43.89	43.89	43.89	-0.57%	583
Dec 18, 2025	44.37	44.37	44.14	44.14	43.95	0.26%	545
Dec 17, 2025	44.29	44.63	44.02	44.02	43.83	-0.48%	3,457
Dec 16, 2025	44.37	44.37	44.24	44.24	44.05	-0.28%	1,819
Dec 15, 2025	44.51	44.51	44.33	44.36	44.17	0.05%	758
Dec 12, 2025	44.62	44.62	44.34	44.34	44.15	-0.37%	981
Dec 11, 2025	44.34	44.57	44.30	44.50	44.31	0.93%	10,473
Dec 10, 2025	43.25	44.09	43.25	44.09	43.90	1.54%	793
Dec 9, 2025	43.36	43.52	43.36	43.42	43.23	0.62%	1,561
Dec 8, 2025	43.34	43.36	43.15	43.15	42.97	-0.28%	1,376
Dec 5, 2025	43.45	43.45	43.27	43.27	43.09	-0.10%	2,826
Dec 4, 2025	43.26	43.52	43.26	43.32	43.13	-0.28%	4,615
Dec 3, 2025	42.96	43.47	42.96	43.44	43.25	1.16%	49,108
Dec 2, 2025	43.28	43.28	42.94	42.94	42.76	-0.04%	2,503
Dec 1, 2025	43.06	43.24	42.96	42.96	42.78	-0.35%	4,286
Nov 28, 2025	43.18	43.18	43.07	43.11	42.93	-0.22%	524
Nov 26, 2025	43.11	43.27	43.11	43.20	43.02	0.46%	859
Nov 25, 2025	42.65	43.07	42.65	43.01	42.82	2.20%	1,495
Nov 24, 2025	41.97	42.08	41.75	42.08	41.90	0.55%	1,308
Nov 21, 2025	41.02	41.98	41.02	41.85	41.67	2.69%	2,602
Nov 20, 2025	41.58	41.58	40.76	40.76	40.58	-0.95%	1,108
Nov 19, 2025	41.18	41.19	41.15	41.15	40.97	-0.29%	1,217
Nov 18, 2025	40.93	41.27	40.93	41.27	41.09	0.17%	4,263
Nov 17, 2025	41.90	41.90	41.20	41.20	41.02	-2.00%	766
Nov 14, 2025	41.62	42.04	41.62	42.04	41.86	-0.15%	4,800
Nov 13, 2025	42.61	42.79	42.07	42.10	41.92	-1.55%	6,624
Nov 12, 2025	42.91	43.01	42.76	42.76	42.58	-0.04%	2,674
Nov 11, 2025	42.67	42.78	42.58	42.78	42.60	0.44%	3,876
Nov 10, 2025	42.46	42.59	42.34	42.59	42.41	0.70%	1,866
Nov 7, 2025	41.93	42.30	41.91	42.30	42.12	0.64%	4,296
Nov 6, 2025	42.33	42.41	42.03	42.03	41.85	-1.43%	6,479
Nov 5, 2025	42.54	42.65	42.53	42.64	42.46	1.22%	1,985
Nov 4, 2025	41.97	42.27	41.97	42.13	41.95	-0.58%	1,951
Nov 3, 2025	42.30	42.37	41.96	42.37	42.19	0.07%	6,759
Oct 31, 2025	42.49	42.49	42.25	42.34	42.16	-0.46%	2,838
Oct 30, 2025	42.57	43.01	42.54	42.54	42.36	-0.49%	3,726
Oct 29, 2025	43.61	43.61	42.75	42.75	42.57	-2.22%	3,418
Oct 28, 2025	43.67	43.93	43.67	43.72	43.53	-0.68%	2,190
Oct 27, 2025	44.45	44.45	44.02	44.02	43.83	-0.24%	7,523
Oct 24, 2025	44.38	44.38	44.11	44.13	43.94	0.50%	8,042
Oct 23, 2025	43.80	43.98	43.59	43.91	43.72	0.69%	6,623
Oct 22, 2025	43.72	43.78	43.47	43.61	43.42	-0.48%	5,125
Oct 21, 2025	43.74	43.88	43.56	43.82	43.63	0.44%	4,165
Oct 20, 2025	43.42	43.65	43.42	43.63	43.44	1.36%	3,666
Oct 17, 2025	42.99	43.08	42.89	43.04	42.86	0.14%	5,709
Oct 16, 2025	43.45	43.52	42.92	42.98	42.80	-0.96%	2,639
Oct 15, 2025	43.57	43.57	43.28	43.40	43.21	0.51%	2,891
Oct 14, 2025	42.70	43.18	42.70	43.18	42.99	1.25%	1,916
Oct 13, 2025	42.71	42.71	42.57	42.65	42.46	1.28%	903