FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.41	35.44	35.09	35.12	35.12	-1.57%	1,079,362
Feb 20, 2025	35.74	35.80	35.56	35.68	35.68	0.42%	2,224,178
Feb 19, 2025	35.41	35.53	35.41	35.53	35.53	0.25%	233,897
Feb 18, 2025	35.34	35.46	35.34	35.44	35.44	0.17%	394,332
Feb 14, 2025	35.55	35.57	35.37	35.38	35.38	-1.75%	770,810
Feb 13, 2025	35.69	36.05	35.69	36.01	36.01	1.09%	255,858
Feb 12, 2025	35.70	35.74	35.47	35.62	35.62	-0.67%	304,667
Feb 11, 2025	35.95	35.95	35.80	35.86	35.86	-0.86%	477,112
Feb 10, 2025	36.09	36.17	36.01	36.17	36.17	0.19%	137,661
Feb 7, 2025	36.37	36.41	36.05	36.10	36.10	-0.66%	207,669
Feb 6, 2025	36.37	36.43	36.31	36.34	36.34	-0.98%	210,121
Feb 5, 2025	36.65	36.72	36.61	36.70	36.70	-0.16%	110,728
Feb 4, 2025	36.69	36.82	36.67	36.76	36.76	0.96%	565,807
Feb 3, 2025	36.19	36.49	36.16	36.41	36.41	-0.44%	194,223
Jan 31, 2025	36.68	36.75	36.52	36.57	36.57	0.27%	333,184
Jan 30, 2025	36.43	36.50	36.38	36.47	36.47	0.94%	363,642
Jan 29, 2025	36.21	36.26	36.11	36.13	36.13	0.64%	200,724
Jan 28, 2025	35.90	35.93	35.77	35.90	35.90	-0.14%	179,270
Jan 27, 2025	35.92	35.98	35.81	35.95	35.95	-1.45%	267,948
Jan 24, 2025	36.50	36.55	36.40	36.48	36.48	-0.76%	265,655
Jan 23, 2025	36.70	36.77	36.62	36.76	36.76	1.13%	149,561
Jan 22, 2025	36.38	36.42	36.32	36.35	36.35	-0.38%	656,629
Jan 21, 2025	36.50	36.62	36.43	36.49	36.49	-0.87%	241,580
Jan 17, 2025	36.72	36.87	36.70	36.81	36.81	0.27%	106,071
Jan 16, 2025	36.87	36.87	36.66	36.71	36.71	-0.35%	112,492
Jan 15, 2025	36.86	36.89	36.78	36.84	36.84	0.60%	114,864
Jan 14, 2025	36.62	36.68	36.48	36.62	36.62	0.91%	130,042
Jan 13, 2025	36.13	36.33	36.11	36.29	36.29	-1.33%	317,982
Jan 10, 2025	36.97	36.97	36.68	36.78	36.78	-2.34%	296,463
Jan 8, 2025	37.61	37.66	37.52	37.66	37.66	-0.29%	575,804
Jan 7, 2025	37.94	38.05	37.69	37.77	37.77	0.08%	210,768
Jan 6, 2025	37.95	37.95	37.72	37.74	37.74	-1.59%	309,534
Jan 3, 2025	38.36	38.40	38.30	38.35	38.35	-0.13%	143,945
Jan 2, 2025	38.53	38.57	38.34	38.40	38.40	1.32%	713,866
Dec 31, 2024	37.89	38.06	37.81	37.90	37.90	0.40%	411,561
Dec 30, 2024	37.91	37.91	37.72	37.75	37.75	-0.84%	216,063
Dec 27, 2024	38.07	38.14	37.99	38.07	38.07	-0.50%	145,086
Dec 26, 2024	38.27	38.28	38.13	38.26	38.26	-0.36%	140,156
Dec 24, 2024	38.20	38.40	38.11	38.40	38.40	0.26%	56,865
Dec 23, 2024	38.18	38.32	38.09	38.30	38.30	-0.49%	104,571
Dec 20, 2024	38.29	38.56	38.20	38.49	38.49	-1.08%	224,615
Dec 19, 2024	39.02	39.09	38.86	38.91	38.67	0.72%	151,037
Dec 18, 2024	39.30	39.35	38.61	38.63	38.39	-2.08%	165,436
Dec 17, 2024	39.69	39.69	39.43	39.45	39.20	-1.04%	123,939
Dec 16, 2024	39.89	39.92	39.80	39.87	39.61	-0.16%	98,462
Dec 13, 2024	39.97	40.01	39.88	39.93	39.68	0.60%	92,316
Dec 12, 2024	39.76	39.87	39.62	39.69	39.44	-0.87%	97,433
Dec 11, 2024	40.04	40.08	39.95	40.04	39.79	0.53%	117,467
Dec 10, 2024	39.97	39.97	39.81	39.83	39.58	-0.10%	84,873
Dec 9, 2024	40.00	40.06	39.87	39.87	39.62	-0.25%	333,604
Dec 6, 2024	39.99	40.01	39.88	39.97	39.72	0.03%	109,247
Dec 5, 2024	39.87	40.02	39.87	39.96	39.71	0.93%	285,195
Dec 4, 2024	39.52	39.60	39.50	39.59	39.34	0.18%	131,724
Dec 3, 2024	39.47	39.52	39.36	39.52	39.27	0.30%	108,660
Dec 2, 2024	39.35	39.40	39.21	39.40	39.15	0.03%	249,852
Nov 29, 2024	39.28	39.43	39.09	39.39	39.14	0.28%	70,663
Nov 27, 2024	39.31	39.38	39.18	39.28	39.03	0.28%	91,944
Nov 26, 2024	39.17	39.18	39.07	39.17	38.92	-0.20%	111,475
Nov 25, 2024	39.21	39.35	39.17	39.25	39.00	1.03%	322,796
Nov 22, 2024	38.70	38.85	38.65	38.85	38.61	1.73%	162,021
Nov 21, 2024	38.03	38.19	37.92	38.19	37.95	-0.86%	315,137
Nov 20, 2024	38.60	38.62	38.46	38.52	38.28	-0.10%	152,044
Nov 19, 2024	38.32	38.63	38.30	38.56	38.32	0.94%	1,583,812
Nov 18, 2024	38.12	38.26	38.08	38.20	37.96	0.55%	165,738
Nov 15, 2024	38.24	38.24	37.91	37.99	37.75	-0.89%	150,367
Nov 14, 2024	38.31	38.45	38.21	38.33	38.09	0.34%	137,337
Nov 13, 2024	38.17	38.20	38.08	38.20	37.96	-1.04%	595,925
Nov 12, 2024	38.72	38.86	38.51	38.60	38.36	-1.28%	396,461
Nov 11, 2024	39.11	39.18	39.06	39.10	38.85	0.18%	208,549
Nov 8, 2024	39.23	39.27	39.00	39.03	38.78	-1.31%	180,379
Nov 7, 2024	39.48	39.55	39.28	39.55	39.30	-0.33%	706,559
Nov 6, 2024	39.68	39.72	39.50	39.68	39.43	0.86%	170,485
Nov 5, 2024	39.15	39.34	39.15	39.34	39.09	0.92%	546,807
Nov 4, 2024	39.11	39.15	38.95	38.98	38.74	-0.94%	190,099
Nov 1, 2024	39.30	39.57	39.30	39.35	39.10	0.15%	127,776
Oct 31, 2024	39.37	39.41	39.20	39.29	39.04	-0.41%	128,876
Oct 30, 2024	39.46	39.56	39.40	39.45	39.20	-0.35%	93,715
Oct 29, 2024	39.54	39.69	39.45	39.59	39.34	0.10%	1,217,684
Oct 28, 2024	39.70	39.70	39.40	39.55	39.30	0.87%	170,114
Oct 25, 2024	39.37	39.37	39.14	39.21	38.96	-1.13%	395,656
Oct 24, 2024	39.63	39.69	39.58	39.66	39.41	-0.03%	80,745
Oct 23, 2024	39.73	39.78	39.58	39.67	39.42	-0.38%	158,970
Oct 22, 2024	39.78	39.82	39.70	39.82	39.57	-1.17%	187,198
Oct 21, 2024	40.21	40.30	40.18	40.29	40.04	-0.44%	212,634
Oct 18, 2024	40.56	40.57	40.47	40.47	40.22	0.10%	114,808
Oct 17, 2024	40.50	40.53	40.35	40.43	40.18	-1.08%	197,909
Oct 16, 2024	40.81	40.88	40.76	40.87	40.61	0.12%	118,477
Oct 15, 2024	40.91	40.97	40.81	40.82	40.56	-0.37%	122,412
Oct 14, 2024	40.95	41.00	40.86	40.97	40.71	0.05%	793,706
Oct 11, 2024	40.85	40.97	40.80	40.95	40.69	0.17%	128,116
Oct 10, 2024	41.00	41.00	40.79	40.88	40.62	-0.46%	196,521
Oct 9, 2024	40.96	41.10	40.88	41.07	40.81	0.93%	73,642
Oct 8, 2024	40.78	40.88	40.69	40.69	40.43	1.50%	194,198
Oct 7, 2024	40.58	40.58	39.98	40.09	39.84	-2.05%	612,791
Oct 4, 2024	40.93	40.99	40.87	40.93	40.67	-0.53%	159,490
Oct 3, 2024	41.25	41.29	41.02	41.15	40.89	-1.03%	1,137,535
Oct 2, 2024	41.73	41.73	41.33	41.58	41.32	-0.10%	2,452,031
Oct 1, 2024	42.10	42.10	41.49	41.62	41.36	-0.67%	260,433
Sep 30, 2024	41.91	41.93	41.71	41.90	41.64	-0.83%	153,218
Sep 27, 2024	42.36	42.41	42.20	42.25	41.98	-	137,705