FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.32	43.50	43.31	43.50	43.50	1.95%	3,185
Aug 12, 2025	41.85	42.67	41.83	42.67	42.67	2.77%	2,875
Aug 11, 2025	41.73	41.73	41.52	41.52	41.52	0.13%	2,457
Aug 8, 2025	41.65	41.65	41.46	41.47	41.47	0.36%	3,570
Aug 7, 2025	41.61	41.61	41.22	41.32	41.32	-0.24%	4,645
Aug 6, 2025	41.36	41.42	41.25	41.42	41.42	0.45%	3,745
Aug 5, 2025	41.06	41.29	41.06	41.23	41.23	0.11%	3,285
Aug 4, 2025	40.79	41.20	40.79	41.19	41.19	1.72%	2,687
Aug 1, 2025	40.41	40.50	40.26	40.49	40.49	-1.24%	3,519
Jul 31, 2025	41.11	41.32	40.97	41.00	41.00	-0.75%	13,828
Jul 30, 2025	41.60	41.84	41.31	41.31	41.31	-0.20%	827
Jul 29, 2025	41.63	41.63	41.33	41.39	41.39	-0.12%	10,551
Jul 28, 2025	41.69	41.69	41.44	41.44	41.44	-0.11%	2,878
Jul 25, 2025	41.36	41.49	41.36	41.49	41.49	0.40%	1,311
Jul 24, 2025	41.62	41.62	41.30	41.32	41.32	-1.72%	1,809
Jul 23, 2025	41.87	42.04	41.77	42.04	42.04	1.21%	5,526
Jul 22, 2025	41.09	41.62	41.09	41.54	41.54	0.92%	4,298
Jul 21, 2025	41.26	41.51	41.14	41.16	41.16	-0.20%	20,324
Jul 18, 2025	41.67	41.67	41.13	41.25	41.25	-0.72%	8,182
Jul 17, 2025	41.44	41.60	41.42	41.55	41.55	0.94%	7,091
Jul 16, 2025	41.11	41.22	40.72	41.16	41.16	0.41%	4,037
Jul 15, 2025	41.96	41.96	40.99	40.99	40.99	-1.80%	4,416
Jul 14, 2025	41.37	41.74	41.37	41.74	41.74	0.47%	26,758
Jul 11, 2025	42.05	42.05	41.55	41.55	41.55	-1.45%	5,958
Jul 10, 2025	42.07	42.47	41.88	42.16	42.16	0.30%	5,807
Jul 9, 2025	42.03	42.04	41.57	42.03	42.03	0.57%	23,650
Jul 8, 2025	41.78	42.00	41.78	41.79	41.79	0.53%	21,894
Jul 7, 2025	42.07	42.21	41.47	41.57	41.57	-1.47%	15,653
Jul 3, 2025	42.03	42.25	42.01	42.19	42.19	0.79%	21,420
Jul 2, 2025	41.52	41.86	41.52	41.86	41.86	0.66%	15,263
Jul 1, 2025	41.04	41.79	41.04	41.59	41.59	1.15%	6,097
Jun 30, 2025	41.12	41.18	40.90	41.11	41.11	0.22%	21,476
Jun 27, 2025	41.16	41.18	40.78	41.02	41.02	0.04%	3,190
Jun 26, 2025	40.67	41.00	40.64	41.00	40.90	1.14%	923
Jun 25, 2025	40.81	40.81	40.54	40.54	40.44	-1.14%	1,522
Jun 24, 2025	41.13	41.13	40.81	41.01	40.91	0.73%	4,739
Jun 23, 2025	40.32	40.71	40.16	40.71	40.61	0.87%	1,347
Jun 20, 2025	40.53	40.66	40.29	40.36	40.26	-0.02%	3,401
Jun 18, 2025	40.38	40.50	40.37	40.37	40.27	0.26%	1,971
Jun 17, 2025	40.43	40.52	40.26	40.26	40.16	-0.56%	3,066
Jun 16, 2025	40.54	40.57	40.49	40.49	40.39	1.12%	844
Jun 13, 2025	40.45	40.45	40.04	40.04	39.94	-1.72%	1,064
Jun 12, 2025	40.71	40.77	40.71	40.74	40.64	-0.48%	1,871
Jun 11, 2025	41.34	41.34	40.94	40.94	40.84	-0.45%	1,875
Jun 10, 2025	41.21	41.25	41.09	41.13	41.02	0.09%	2,242
Jun 9, 2025	41.00	41.15	41.00	41.09	40.99	0.43%	689
Jun 6, 2025	41.06	41.06	40.81	40.91	40.81	1.11%	955
Jun 5, 2025	40.31	40.62	40.31	40.46	40.36	-0.10%	1,981
Jun 4, 2025	40.55	40.64	40.51	40.51	40.40	-0.36%	1,220
Jun 3, 2025	40.52	40.68	40.52	40.65	40.55	0.89%	2,246