FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	38.62	38.77	38.58	38.72	38.57	0.60%	121,128
Nov 7, 2025	38.37	38.49	38.30	38.49	38.34	0.31%	252,513
Nov 6, 2025	38.53	38.53	38.26	38.37	38.22	-1.16%	156,169
Nov 5, 2025	38.67	38.91	38.65	38.82	38.67	0.54%	115,936
Nov 4, 2025	38.60	38.75	38.58	38.61	38.46	-0.57%	92,544
Nov 3, 2025	38.92	38.95	38.72	38.83	38.67	0.23%	258,416
Oct 31, 2025	38.92	38.98	38.63	38.74	38.59	-0.62%	283,009
Oct 30, 2025	39.01	39.11	38.91	38.98	38.82	-0.66%	170,906
Oct 29, 2025	39.32	39.41	39.13	39.24	39.08	0.08%	165,427
Oct 28, 2025	39.16	39.27	39.11	39.21	39.05	-0.25%	335,723
Oct 27, 2025	39.34	39.34	39.26	39.31	39.15	0.54%	148,990
Oct 24, 2025	39.12	39.24	39.04	39.10	38.94	-0.56%	143,922
Oct 23, 2025	39.28	39.39	39.22	39.32	39.16	-1.01%	562,461
Oct 22, 2025	39.70	39.85	39.59	39.72	39.56	1.61%	347,394
Oct 21, 2025	39.08	39.18	39.02	39.09	38.93	-0.48%	259,698
Oct 20, 2025	39.14	39.38	39.10	39.28	39.12	0.69%	3,141,875
Oct 17, 2025	38.90	39.09	38.90	39.01	38.85	0.57%	156,584
Oct 16, 2025	38.84	38.92	38.68	38.79	38.64	0.57%	117,939
Oct 15, 2025	38.46	38.61	38.40	38.57	38.42	1.93%	177,351