FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.12	34.12	33.98	34.04	34.04	0.24%	813
Sep 25, 2025	34.05	34.05	33.96	33.96	33.96	-2.03%	710
Sep 24, 2025	34.79	35.14	34.59	34.66	34.66	-0.43%	3,406
Sep 23, 2025	32.69	34.81	32.69	34.81	34.81	6.57%	22,700
Sep 22, 2025	32.56	32.66	32.56	32.66	32.66	1.19%	893
Sep 19, 2025	32.27	32.30	32.27	32.28	32.28	0.17%	2,110
Sep 18, 2025	32.18	32.23	32.15	32.23	32.23	1.08%	2,113
Sep 17, 2025	31.88	32.01	31.85	31.88	31.88	1.01%	3,754
Sep 16, 2025	31.55	31.56	31.48	31.56	31.56	0.67%	1,582
Sep 15, 2025	31.32	31.39	31.32	31.35	31.35	-0.15%	1,009
Sep 12, 2025	31.49	31.50	31.40	31.40	31.40	-0.25%	474
Sep 11, 2025	31.45	31.51	31.45	31.48	31.48	0.10%	2,789
Sep 10, 2025	31.42	31.47	31.41	31.44	31.44	0.18%	1,383
Sep 9, 2025	31.44	31.47	31.34	31.39	31.39	-0.16%	3,408
Sep 8, 2025	31.43	31.45	31.40	31.44	31.44	-1.49%	3,091
Sep 5, 2025	32.00	32.00	31.91	31.91	31.91	-0.13%	2,495
Sep 4, 2025	31.87	31.96	31.87	31.96	31.96	0.72%	269
Sep 3, 2025	31.73	31.73	31.73	31.73	31.73	-0.51%	304
Sep 2, 2025	31.80	31.89	31.80	31.89	31.89	0.09%	440
Aug 29, 2025	32.09	32.09	31.86	31.86	31.86	-0.66%	9,284
Aug 28, 2025	32.03	32.11	31.88	32.07	32.07	-0.74%	1,954
Aug 27, 2025	32.33	32.33	32.31	32.31	32.31	-0.77%	417
Aug 26, 2025	32.57	32.59	32.56	32.56	32.56	-0.18%	280
Aug 25, 2025	32.66	32.68	32.62	32.62	32.62	-0.53%	1,186
Aug 22, 2025	32.62	32.80	32.62	32.80	32.80	0.78%	331
Aug 21, 2025	32.57	32.59	32.54	32.54	32.54	0.23%	1,484
Aug 20, 2025	32.45	32.46	32.41	32.46	32.46	0.24%	1,546
Aug 19, 2025	32.33	32.39	32.32	32.39	32.39	-0.28%	1,004
Aug 18, 2025	32.36	32.48	32.36	32.48	32.48	0.82%	1,087
Aug 15, 2025	32.20	32.21	32.20	32.21	32.21	-0.11%	517
Aug 14, 2025	32.25	32.25	32.25	32.25	32.25	0.28%	85
Aug 13, 2025	32.09	32.16	32.09	32.16	32.16	0.07%	1,150
Aug 12, 2025	32.09	32.13	32.09	32.13	32.13	0.17%	1,263
Aug 11, 2025	32.17	32.20	32.08	32.08	32.08	-1.33%	1,674
Aug 8, 2025	32.27	32.51	32.27	32.51	32.51	0.46%	25,554
Aug 7, 2025	32.35	32.36	32.26	32.36	32.36	-0.26%	4,949
Aug 6, 2025	32.46	32.46	32.44	32.44	32.44	0.56%	208
Aug 5, 2025	32.35	32.38	32.26	32.26	32.26	0.35%	1,947
Aug 4, 2025	32.15	32.15	32.14	32.15	32.15	0.81%	985
Aug 1, 2025	31.89	31.91	31.84	31.90	31.90	-0.40%	791
Jul 31, 2025	32.10	32.10	32.02	32.02	32.02	-0.43%	1,066
Jul 30, 2025	32.18	32.24	32.11	32.16	32.16	0.64%	3,115
Jul 29, 2025	31.91	31.96	31.90	31.96	31.96	-0.36%	3,080
Jul 28, 2025	32.09	32.09	32.04	32.07	32.07	-0.36%	2,392
Jul 25, 2025	32.16	32.27	32.14	32.19	32.19	0.05%	972
Jul 24, 2025	32.21	32.21	32.17	32.17	32.17	-0.61%	723
Jul 23, 2025	32.38	32.38	32.37	32.37	32.37	1.24%	485
Jul 22, 2025	31.97	31.97	31.97	31.97	31.97	-1.05%	885
Jul 21, 2025	32.37	32.39	32.31	32.31	32.31	-0.62%	1,174
Jul 18, 2025	32.59	32.63	32.51	32.51	32.51	0.12%	2,678