FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.32	37.32	37.17	37.28	37.28	-1.17%	310,822
Aug 28, 2025	37.65	37.72	37.60	37.72	37.72	-0.29%	217,523
Aug 27, 2025	37.60	37.83	37.58	37.83	37.83	0.19%	1,052,225
Aug 26, 2025	37.76	37.81	37.67	37.76	37.76	-1.05%	894,575
Aug 25, 2025	38.37	38.46	38.15	38.16	38.16	-1.04%	831,132
Aug 22, 2025	38.27	38.57	38.20	38.56	38.56	0.26%	1,624,925
Aug 21, 2025	38.53	38.56	38.33	38.46	38.46	-0.65%	2,348,408
Aug 20, 2025	38.71	38.73	38.58	38.71	38.71	0.39%	1,100,063
Aug 19, 2025	38.52	38.63	38.49	38.56	38.56	0.44%	940,177
Aug 18, 2025	38.19	38.42	38.14	38.39	38.39	1.78%	1,061,300
Aug 15, 2025	37.61	37.78	37.61	37.72	37.72	0.35%	318,742
Aug 14, 2025	37.56	37.60	37.45	37.59	37.59	-0.56%	137,329
Aug 13, 2025	37.68	37.88	37.68	37.80	37.80	0.48%	353,190
Aug 12, 2025	37.46	37.62	37.42	37.62	37.62	0.56%	111,433
Aug 11, 2025	37.50	37.52	37.37	37.41	37.41	0.29%	188,995
Aug 8, 2025	37.30	37.39	37.28	37.30	37.30	-1.01%	122,845
Aug 7, 2025	37.80	37.83	37.65	37.68	37.68	0.56%	289,421
Aug 6, 2025	37.58	37.64	37.32	37.47	37.47	-0.37%	214,685
Aug 5, 2025	37.71	37.78	37.51	37.61	37.61	0.03%	165,200
Aug 4, 2025	37.92	37.96	37.58	37.60	37.60	-0.56%	467,840
Aug 1, 2025	37.78	37.89	37.68	37.81	37.81	0.19%	136,046
Jul 31, 2025	37.90	37.92	37.72	37.74	37.74	0.03%	391,751
Jul 30, 2025	37.92	37.95	37.73	37.73	37.73	-1.64%	282,817
Jul 29, 2025	38.35	38.39	38.22	38.36	38.36	0.63%	252,636
Jul 28, 2025	38.32	38.32	38.10	38.12	38.12	-0.99%	447,459
Jul 25, 2025	38.52	38.58	38.38	38.50	38.50	-0.70%	286,922
Jul 24, 2025	38.98	38.99	38.73	38.77	38.77	-0.97%	213,286
Jul 23, 2025	39.14	39.27	39.12	39.15	39.15	0.05%	225,139
Jul 22, 2025	39.06	39.13	39.00	39.13	39.13	-0.18%	154,938
Jul 21, 2025	39.19	39.37	39.14	39.20	39.20	0.28%	280,853
Jul 18, 2025	39.20	39.23	39.04	39.09	39.09	-0.81%	130,423
Jul 17, 2025	39.21	39.45	39.21	39.41	39.41	-0.53%	201,334
Jul 16, 2025	39.45	39.62	39.38	39.62	39.62	0.71%	236,936
Jul 15, 2025	39.55	39.55	39.31	39.34	39.34	0.15%	270,814
Jul 14, 2025	39.29	39.37	39.25	39.28	39.28	-	236,024
Jul 11, 2025	39.34	39.40	39.26	39.28	39.28	-0.76%	388,912
Jul 10, 2025	39.57	39.60	39.47	39.58	39.58	-0.68%	123,750
Jul 9, 2025	39.77	39.86	39.71	39.85	39.85	0.13%	155,042
Jul 8, 2025	39.86	39.86	39.74	39.80	39.80	0.45%	161,962
Jul 7, 2025	39.75	39.79	39.54	39.62	39.62	-0.63%	296,486
Jul 3, 2025	39.88	39.99	39.87	39.87	39.87	-	1,020,606
Jul 2, 2025	39.75	39.87	39.72	39.87	39.87	-0.28%	126,948
Jul 1, 2025	39.90	40.00	39.90	39.98	39.98	0.38%	211,006
Jun 30, 2025	39.83	39.90	39.73	39.83	39.83	-0.38%	778,103
Jun 27, 2025	40.01	40.09	39.92	39.98	39.98	0.28%	1,223,626
Jun 26, 2025	39.75	39.90	39.75	39.87	39.87	1.42%	230,671
Jun 25, 2025	39.29	39.39	39.24	39.31	39.31	0.36%	1,434,954
Jun 24, 2025	39.02	39.24	39.02	39.17	39.17	0.95%	693,808
Jun 23, 2025	38.48	38.83	38.48	38.80	38.80	0.62%	245,177
Jun 20, 2025	38.69	38.77	38.51	38.56	38.56	0.05%	484,818