FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	39.16	39.27	39.11	39.21	39.21	-0.25%	335,723
Oct 27, 2025	39.34	39.34	39.26	39.31	39.31	0.54%	148,990
Oct 24, 2025	39.12	39.24	39.04	39.10	39.10	-0.56%	143,922
Oct 23, 2025	39.28	39.39	39.22	39.32	39.32	-1.01%	562,461
Oct 22, 2025	39.70	39.85	39.59	39.72	39.72	1.61%	347,394
Oct 21, 2025	39.08	39.18	39.02	39.09	39.09	-0.48%	259,698
Oct 20, 2025	39.14	39.38	39.10	39.28	39.28	0.69%	3,141,875
Oct 17, 2025	38.90	39.09	38.90	39.01	39.01	0.57%	156,584
Oct 16, 2025	38.84	38.92	38.68	38.79	38.79	0.57%	117,939
Oct 15, 2025	38.46	38.61	38.40	38.57	38.57	1.93%	177,351
Oct 14, 2025	37.79	37.94	37.69	37.84	37.84	-0.34%	107,586
Oct 13, 2025	37.98	38.05	37.90	37.97	37.97	0.32%	138,095
Oct 10, 2025	38.15	38.25	37.81	37.85	37.85	-0.03%	176,265
Oct 9, 2025	37.94	37.95	37.80	37.86	37.86	0.29%	115,037
Oct 8, 2025	37.73	37.77	37.66	37.75	37.75	-0.37%	86,420
Oct 7, 2025	37.96	37.96	37.85	37.89	37.89	0.16%	205,712
Oct 6, 2025	37.71	37.89	37.71	37.83	37.83	0.77%	201,217
Oct 3, 2025	37.59	37.66	37.52	37.54	37.54	0.19%	322,729
Oct 2, 2025	37.64	37.64	37.37	37.47	37.47	-0.16%	127,286
Oct 1, 2025	37.56	37.71	37.51	37.53	37.53	0.64%	257,639
Sep 30, 2025	37.29	37.32	37.23	37.29	37.29	-0.08%	222,049
Sep 29, 2025	37.33	37.43	37.26	37.32	37.32	-0.08%	847,681
Sep 26, 2025	37.31	37.43	37.24	37.35	37.35	-0.69%	194,286
Sep 25, 2025	37.61	37.66	37.49	37.61	37.61	-0.32%	267,856
Sep 24, 2025	37.91	37.91	37.72	37.73	37.73	-0.74%	221,834
Sep 23, 2025	38.19	38.19	37.95	38.01	38.01	-0.83%	172,856
Sep 22, 2025	38.50	38.50	38.31	38.33	38.33	-0.90%	1,893,333
Sep 19, 2025	38.74	38.75	38.61	38.68	38.68	0.29%	101,370
Sep 18, 2025	38.60	38.65	38.50	38.57	38.57	-0.44%	147,235
Sep 17, 2025	38.76	39.04	38.73	38.74	38.74	0.23%	232,030
Sep 16, 2025	38.51	38.65	38.51	38.65	38.65	0.78%	229,077
Sep 15, 2025	38.30	38.35	38.29	38.35	38.35	0.45%	216,281
Sep 12, 2025	38.28	38.29	38.16	38.18	38.18	-0.08%	97,204
Sep 11, 2025	38.09	38.24	38.09	38.21	38.21	0.03%	135,584
Sep 10, 2025	38.11	38.26	38.06	38.20	38.20	1.06%	186,927
Sep 9, 2025	37.95	37.98	37.80	37.80	37.80	-0.34%	384,853
Sep 8, 2025	37.90	38.02	37.90	37.93	37.93	0.61%	658,575
Sep 5, 2025	37.83	37.88	37.66	37.70	37.70	-0.26%	325,874
Sep 4, 2025	37.79	37.81	37.68	37.80	37.80	-0.11%	330,468
Sep 3, 2025	37.81	37.85	37.74	37.84	37.84	0.80%	107,012
Sep 2, 2025	37.40	37.65	37.39	37.54	37.54	0.70%	446,313
Aug 29, 2025	37.32	37.32	37.17	37.28	37.28	-1.17%	310,887
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