FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	42.42	42.42	42.23	42.25	41.98	0.28%	255,834
Sep 25, 2024	42.26	42.31	42.09	42.13	41.87	0.12%	97,787
Sep 24, 2024	42.36	42.36	42.01	42.08	41.82	-0.80%	2,115,714
Sep 23, 2024	42.41	42.49	42.34	42.42	42.15	0.40%	116,360
Sep 20, 2024	42.05	42.25	41.98	42.25	41.98	1.56%	188,573
Sep 19, 2024	41.51	41.64	41.36	41.60	41.34	0.78%	135,688
Sep 18, 2024	41.45	41.56	41.23	41.28	41.02	-0.63%	173,368
Sep 17, 2024	41.65	41.68	41.50	41.54	41.28	-0.31%	77,889
Sep 16, 2024	41.61	41.70	41.58	41.67	41.41	0.39%	202,772
Sep 13, 2024	41.50	41.62	41.45	41.51	41.25	-0.07%	184,918
Sep 12, 2024	41.37	41.55	41.28	41.54	41.28	1.19%	290,779
Sep 11, 2024	40.83	41.08	40.58	41.05	40.79	-0.15%	204,874
Sep 10, 2024	41.11	41.13	40.91	41.11	40.85	0.42%	50,800
Sep 9, 2024	40.79	41.02	40.79	40.94	40.68	1.01%	153,238
Sep 6, 2024	40.89	40.89	40.51	40.53	40.28	-1.41%	174,516
Sep 5, 2024	41.22	41.25	41.07	41.11	40.85	-0.53%	108,245
Sep 4, 2024	41.05	41.34	41.05	41.33	41.07	0.56%	275,971
Sep 3, 2024	41.25	41.38	41.00	41.10	40.84	-0.75%	1,379,139
Aug 30, 2024	41.32	41.46	41.28	41.41	41.15	0.83%	274,062
Aug 29, 2024	41.09	41.20	40.96	41.07	40.81	0.05%	91,934
Aug 28, 2024	41.02	41.09	40.94	41.05	40.79	-0.02%	122,989
Aug 27, 2024	41.03	41.12	40.92	41.06	40.80	-0.07%	136,402
Aug 26, 2024	41.13	41.18	41.01	41.09	40.83	0.27%	152,455
Aug 23, 2024	40.84	41.03	40.78	40.98	40.72	0.39%	103,623
Aug 22, 2024	40.88	40.88	40.76	40.82	40.56	-0.24%	123,847
Aug 21, 2024	40.80	40.93	40.80	40.92	40.66	0.66%	176,551
Aug 20, 2024	40.69	40.74	40.61	40.65	40.39	0.17%	116,035
Aug 19, 2024	40.55	40.64	40.51	40.58	40.33	0.10%	96,082
Aug 16, 2024	40.40	40.55	40.40	40.54	40.29	1.05%	101,903
Aug 15, 2024	40.00	40.20	39.93	40.12	39.87	0.98%	321,384
Aug 14, 2024	39.70	39.79	39.62	39.73	39.48	-0.33%	123,514
Aug 13, 2024	39.73	39.87	39.71	39.86	39.61	-0.20%	77,982
Aug 12, 2024	40.01	40.08	39.93	39.94	39.69	-0.22%	144,512
Aug 9, 2024	40.03	40.15	39.88	40.03	39.78	0.10%	165,112
Aug 8, 2024	39.82	40.03	39.77	39.99	39.74	0.83%	164,131
Aug 7, 2024	39.97	40.05	39.64	39.66	39.41	0.48%	195,400
Aug 6, 2024	39.35	39.69	39.24	39.47	39.22	0.59%	4,707,949
Aug 5, 2024	38.87	39.58	38.87	39.24	38.99	-2.78%	424,813
Aug 2, 2024	40.46	40.50	40.26	40.36	40.11	-0.96%	239,814
Aug 1, 2024	41.00	41.03	40.65	40.75	40.49	-1.07%	148,930