FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.49	36.63	36.40	36.59	36.59	-1.16%	505,878
Jan 22, 2026	36.99	37.09	36.93	37.02	37.02	0.46%	210,780
Jan 21, 2026	36.71	36.88	36.68	36.85	36.85	-0.41%	664,085
Jan 20, 2026	37.09	37.15	36.95	37.00	37.00	-2.12%	695,705
Jan 16, 2026	37.80	37.84	37.69	37.80	37.80	-0.68%	527,086
Jan 15, 2026	38.05	38.12	38.00	38.06	38.06	-0.18%	887,999
Jan 14, 2026	37.96	38.16	37.90	38.13	38.13	0.53%	1,826,891
Jan 13, 2026	38.03	38.03	37.92	37.93	37.93	-0.76%	939,427
Jan 12, 2026	37.92	38.30	37.91	38.22	38.22	0.79%	5,161,244
Jan 9, 2026	38.00	38.06	37.80	37.92	37.92	-0.91%	228,156
Jan 8, 2026	38.27	38.30	38.18	38.27	38.27	-1.06%	1,422,186
Jan 7, 2026	38.77	38.79	38.63	38.68	38.68	0.39%	177,067
Jan 6, 2026	38.63	38.72	38.51	38.53	38.53	-0.52%	392,743
Jan 5, 2026	38.75	38.77	38.50	38.73	38.73	-0.69%	1,546,022
Jan 2, 2026	38.85	39.00	38.83	39.00	39.00	1.06%	397,275
Dec 31, 2025	38.50	38.66	38.50	38.59	38.59	0.76%	176,696
Dec 30, 2025	38.27	38.39	38.24	38.30	38.30	0.37%	791,705
Dec 29, 2025	38.26	38.28	38.11	38.16	38.16	-0.78%	1,782,620
Dec 26, 2025	38.46	38.54	38.40	38.46	38.46	-0.23%	146,652
Dec 24, 2025	38.60	38.68	38.53	38.55	38.55	-0.77%	63,862
Dec 23, 2025	38.65	38.87	38.63	38.85	38.85	0.31%	934,422
Dec 22, 2025	38.69	38.79	38.67	38.73	38.73	0.13%	1,151,083
Dec 19, 2025	38.50	38.90	38.47	38.68	38.68	1.47%	620,990
Dec 18, 2025	38.14	38.28	38.12	38.12	37.97	0.45%	225,200
Dec 17, 2025	38.04	38.08	37.94	37.95	37.80	-0.05%	272,727
Dec 16, 2025	37.84	37.97	37.83	37.97	37.82	-0.32%	3,958,395
Dec 15, 2025	38.15	38.17	38.06	38.09	37.94	0.37%	1,262,773
Dec 12, 2025	38.30	38.34	37.95	37.95	37.80	-0.94%	303,613
Dec 11, 2025	38.24	38.47	38.11	38.31	38.16	-0.08%	1,113,313
Dec 10, 2025	38.17	38.35	38.13	38.34	38.19	0.39%	620,397
Dec 9, 2025	38.13	38.25	38.13	38.19	38.04	0.47%	103,432
Dec 8, 2025	38.28	38.28	37.95	38.01	37.86	-1.66%	375,071
Dec 5, 2025	38.65	38.73	38.61	38.65	38.50	0.29%	144,401
Dec 4, 2025	38.51	38.60	38.44	38.54	38.39	0.68%	386,981
Dec 3, 2025	38.32	38.36	38.21	38.28	38.13	-0.80%	332,267
Dec 2, 2025	38.63	38.69	38.53	38.59	38.44	-0.87%	311,848
Dec 1, 2025	38.96	38.99	38.90	38.93	38.77	-0.69%	143,816
Nov 28, 2025	39.04	39.28	39.04	39.20	39.04	0.23%	799,311
Nov 26, 2025	39.01	39.17	39.01	39.11	38.95	0.57%	447,570
Nov 25, 2025	38.69	38.91	38.66	38.89	38.73	0.18%	1,378,406
Nov 24, 2025	38.68	38.85	38.65	38.82	38.67	0.23%	136,936
Nov 21, 2025	38.61	38.81	38.54	38.73	38.58	-1.12%	246,683
Nov 20, 2025	39.33	39.43	39.11	39.17	39.01	-0.10%	202,620
Nov 19, 2025	39.19	39.41	39.18	39.21	39.05	0.23%	153,578
Nov 18, 2025	39.01	39.18	38.92	39.12	38.96	-0.08%	196,890
Nov 17, 2025	39.19	39.28	39.08	39.15	38.99	0.18%	85,935
Nov 14, 2025	38.96	39.18	38.85	39.08	38.92	0.72%	99,570
Nov 13, 2025	38.93	39.00	38.78	38.80	38.65	-0.54%	135,767
Nov 12, 2025	39.02	39.07	39.01	39.01	38.85	-0.54%	85,689
Nov 11, 2025	38.95	39.25	38.95	39.22	39.06	1.29%	139,784