FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.77	33.82	33.77	33.82	33.82	0.59%	434
Apr 27, 2026	33.73	33.73	33.63	33.63	33.62	-0.21%	572
Apr 24, 2026	33.64	33.72	33.64	33.70	33.69	0.47%	1,251
Apr 23, 2026	33.62	33.62	33.54	33.54	33.54	-1.52%	471
Apr 22, 2026	34.00	34.05	34.00	34.05	34.05	-0.32%	654
Apr 21, 2026	34.14	34.16	34.11	34.16	34.16	-0.52%	1,796
Apr 20, 2026	34.34	34.34	34.30	34.34	34.34	-1.89%	1,288
Apr 17, 2026	35.12	35.12	34.99	35.00	35.00	0.50%	1,058
Apr 16, 2026	34.84	34.89	34.82	34.82	34.82	-0.60%	1,028
Apr 15, 2026	34.96	35.03	34.96	35.03	35.03	0.85%	3,435
Apr 14, 2026	34.64	34.74	34.64	34.74	34.74	0.16%	723
Apr 13, 2026	34.52	34.68	34.52	34.68	34.68	1.38%	725
Apr 10, 2026	34.18	34.21	34.18	34.21	34.21	0.18%	176
Apr 9, 2026	34.00	34.16	34.00	34.14	34.14	0.37%	686
Apr 8, 2026	34.05	34.05	34.02	34.02	34.02	0.89%	411
Apr 7, 2026	33.26	33.80	33.23	33.72	33.72	-0.33%	2,259
Apr 6, 2026	33.83	33.83	33.83	33.83	33.83	-0.86%	591
Apr 2, 2026	33.88	34.12	33.88	34.12	34.12	-	2,104
Apr 1, 2026	34.16	34.20	34.12	34.12	34.12	-0.33%	669
Mar 31, 2026	33.86	34.23	33.86	34.23	34.23	2.36%	1,175
Mar 30, 2026	33.52	33.61	33.41	33.44	33.44	2.16%	4,156
Mar 27, 2026	32.89	33.18	32.74	32.74	32.74	-0.93%	20,349
Mar 26, 2026	33.35	33.43	33.04	33.04	33.04	-0.12%	2,582
Mar 25, 2026	33.16	33.16	33.09	33.09	33.08	1.78%	724
Mar 24, 2026	32.66	32.68	32.51	32.51	32.51	-0.41%	715
Mar 23, 2026	32.56	32.64	32.56	32.64	32.64	3.30%	708
Mar 20, 2026	32.27	32.30	31.60	31.60	31.60	-2.45%	3,484
Mar 19, 2026	32.24	32.43	32.24	32.39	32.39	-0.19%	1,570
Mar 18, 2026	32.45	32.45	32.45	32.45	32.45	-1.09%	185
Mar 17, 2026	33.08	33.08	32.81	32.81	32.81	-0.32%	1,661
Mar 16, 2026	33.10	33.10	32.92	32.92	32.92	1.56%	410
Mar 13, 2026	32.76	32.76	32.41	32.41	32.41	-0.75%	862
Mar 12, 2026	32.59	32.65	32.21	32.65	32.65	-0.50%	2,562
Mar 11, 2026	32.80	32.96	32.80	32.82	32.82	-0.78%	1,604
Mar 10, 2026	32.90	33.20	32.89	33.08	33.08	0.28%	1,811
Mar 9, 2026	32.34	32.99	32.34	32.98	32.98	3.33%	864
Mar 6, 2026	31.89	31.94	31.53	31.92	31.92	-0.45%	73,023
Mar 5, 2026	32.33	32.33	31.51	32.06	32.06	-0.68%	709
Mar 4, 2026	32.12	32.28	32.12	32.28	32.28	2.16%	1,525
Mar 3, 2026	31.23	31.64	31.14	31.60	31.60	0.12%	2,386
Mar 2, 2026	31.40	31.61	31.40	31.56	31.56	-1.53%	2,707
Feb 27, 2026	31.95	32.06	31.93	32.05	32.05	0.16%	738
Feb 26, 2026	32.35	32.35	32.00	32.00	32.00	-2.18%	1,348
Feb 25, 2026	32.72	32.72	32.72	32.72	32.72	-0.58%	224
Feb 24, 2026	32.91	33.01	32.91	32.91	32.91	-0.46%	2,986
Feb 23, 2026	33.09	33.09	33.03	33.06	33.06	-0.82%	404
Feb 20, 2026	33.02	33.34	33.00	33.34	33.34	1.48%	1,691
Feb 19, 2026	32.92	32.92	32.80	32.85	32.85	-2.26%	1,090
Feb 18, 2026	33.61	33.61	33.61	33.61	33.61	0.29%	295
Feb 17, 2026	33.52	33.52	33.52	33.52	33.52	-0.43%	313
Feb 13, 2026	33.59	33.73	33.53	33.66	33.66	0.29%	4,026
Feb 12, 2026	33.65	33.65	33.57	33.57	33.57	-0.59%	535
Feb 11, 2026	33.69	33.77	33.69	33.77	33.77	-0.07%	10,928
Feb 10, 2026	33.85	33.85	33.79	33.79	33.79	-0.66%	25,281
Feb 9, 2026	33.90	34.02	33.90	34.02	34.02	-0.75%	1,100
Feb 6, 2026	34.24	34.27	34.24	34.27	34.27	1.46%	392
Feb 5, 2026	33.92	33.92	33.78	33.78	33.78	-1.05%	690
Feb 4, 2026	34.19	34.21	34.14	34.14	34.14	0.13%	730
Feb 3, 2026	34.13	34.14	33.98	34.09	34.09	-0.42%	2,472
Feb 2, 2026	34.20	34.34	34.20	34.24	34.24	-0.30%	7,268
Jan 30, 2026	34.42	34.42	34.34	34.34	34.34	-0.27%	988
Jan 29, 2026	34.53	34.53	34.25	34.44	34.44	-0.86%	2,140
Jan 28, 2026	34.55	34.74	34.45	34.74	34.74	0.63%	12,285
Jan 27, 2026	34.43	34.53	34.41	34.52	34.52	0.71%	3,691
Jan 26, 2026	34.09	34.32	34.08	34.27	34.27	2.08%	2,293
Jan 23, 2026	33.55	33.65	33.54	33.57	33.57	-0.04%	3,709
Jan 22, 2026	33.58	33.65	33.54	33.59	33.59	1.51%	2,917
Jan 21, 2026	33.09	33.09	32.97	33.09	33.08	1.12%	1,983
Jan 20, 2026	32.95	32.95	32.72	32.72	32.72	0.12%	2,807
Jan 16, 2026	32.87	32.87	32.66	32.68	32.68	-0.41%	1,933
Jan 15, 2026	32.74	32.84	32.74	32.81	32.81	-0.42%	1,143
Jan 14, 2026	32.99	32.99	32.68	32.95	32.95	0.36%	516,049
Jan 13, 2026	32.86	32.86	32.84	32.84	32.84	0.47%	1,853
Jan 12, 2026	32.26	32.68	32.24	32.68	32.68	3.25%	44,777
Jan 9, 2026	31.62	31.65	31.54	31.65	31.65	0.42%	3,111
Jan 8, 2026	31.53	31.56	31.52	31.52	31.52	0.77%	3,121
Jan 7, 2026	31.27	31.37	31.17	31.28	31.28	-1.56%	3,673
Jan 6, 2026	31.95	31.95	31.53	31.78	31.78	2.69%	10,314
Jan 5, 2026	31.01	31.01	30.88	30.94	30.94	-1.95%	5,757
Jan 2, 2026	31.56	31.58	31.56	31.56	31.56	0.60%	5,254
Dec 31, 2025	31.38	31.41	31.36	31.37	31.37	1.03%	5,680
Dec 30, 2025	31.13	31.13	31.05	31.05	31.05	-1.07%	4,054
Dec 29, 2025	31.42	31.43	31.39	31.39	31.39	-0.34%	1,847
Dec 26, 2025	31.45	31.51	31.45	31.50	31.50	-0.19%	1,519
Dec 24, 2025	31.57	31.58	31.56	31.56	31.56	-0.47%	1,537
Dec 23, 2025	31.68	31.72	31.64	31.71	31.71	0.49%	4,518
Dec 22, 2025	31.55	31.55	31.52	31.55	31.55	0.63%	1,500
Dec 19, 2025	31.39	31.40	31.35	31.35	31.35	-0.99%	2,769
Dec 18, 2025	31.69	31.72	31.67	31.67	31.26	1.29%	1,949
Dec 17, 2025	31.42	31.45	31.27	31.27	30.86	-0.63%	6,287
Dec 16, 2025	31.55	31.55	31.37	31.46	31.06	-0.99%	2,528
Dec 15, 2025	31.97	31.97	31.78	31.78	31.37	-1.48%	2,703
Dec 12, 2025	32.40	32.40	32.23	32.25	31.84	-0.35%	2,534
Dec 11, 2025	32.34	32.39	32.34	32.37	31.95	-0.19%	4,628
Dec 10, 2025	32.32	32.45	32.31	32.43	32.01	0.74%	4,044
Dec 9, 2025	32.18	32.21	32.12	32.19	31.78	0.65%	1,733
Dec 8, 2025	32.06	32.06	31.98	31.98	31.57	-0.06%	5,820
Dec 5, 2025	31.97	32.00	31.97	32.00	31.59	0.08%	819
Dec 4, 2025	31.95	32.01	31.95	31.98	31.56	0.51%	595
Dec 3, 2025	31.68	31.87	31.68	31.81	31.41	0.12%	1,335