FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.75	35.78	35.68	35.68	35.68	0.06%	116,887
Aug 20, 2026	35.71	35.72	35.62	35.66	35.66	0.03%	111,183
Aug 19, 2026	35.72	35.72	35.60	35.65	35.65	0.34%	143,583
Aug 18, 2026	35.63	35.66	35.52	35.53	35.53	-0.42%	205,001
Aug 17, 2026	35.76	35.84	35.66	35.68	35.68	-0.25%	136,195
Aug 14, 2026	35.89	35.89	35.73	35.77	35.77	-0.45%	135,882
Aug 13, 2026	36.03	36.06	35.89	35.93	35.93	0.17%	234,275
Aug 12, 2026	36.05	36.05	35.87	35.87	35.87	-0.44%	74,043
Aug 11, 2026	36.10	36.14	36.02	36.03	36.03	-0.03%	128,916
Aug 10, 2026	36.09	36.13	35.98	36.04	36.04	-0.39%	246,366
Aug 7, 2026	36.27	36.27	36.15	36.18	36.18	0.47%	201,185
Aug 6, 2026	36.05	36.13	35.95	36.01	36.01	-0.19%	271,872
Aug 5, 2026	36.20	36.22	36.07	36.08	36.08	-0.47%	188,810
Aug 4, 2026	36.09	36.25	36.07	36.25	36.25	0.92%	253,053
Aug 3, 2026	35.94	36.06	35.90	35.92	35.92	0.67%	316,252
Jul 31, 2026	35.66	35.78	35.54	35.68	35.68	0.25%	857,300
Jul 30, 2026	35.60	35.71	35.54	35.59	35.59	0.85%	132,501
Jul 29, 2026	35.34	35.58	35.25	35.29	35.29	-0.42%	630,832
Jul 28, 2026	35.17	35.55	35.17	35.44	35.44	0.97%	253,602
Jul 27, 2026	35.00	35.13	34.90	35.10	35.10	1.71%	205,652
Jul 24, 2026	34.59	34.80	34.50	34.51	34.51	0.91%	3,560,303
Jul 23, 2026	34.36	34.42	34.16	34.20	34.20	-1.33%	170,183
Jul 22, 2026	34.87	34.89	34.64	34.66	34.66	-1.06%	175,644
Jul 21, 2026	35.09	35.13	35.01	35.03	35.03	0.43%	165,506
Jul 20, 2026	35.18	35.24	34.85	34.88	34.88	-0.74%	277,102
Jul 17, 2026	35.19	35.29	35.07	35.14	35.14	0.43%	184,014
Jul 16, 2026	34.88	35.04	34.83	34.99	34.99	-0.11%	565,446
Jul 15, 2026	34.95	35.14	34.92	35.03	35.03	-	300,355
Jul 14, 2026	34.96	35.07	34.89	35.03	35.03	0.06%	286,144
Jul 13, 2026	35.34	35.34	34.98	35.01	35.01	-1.13%	794,569
Jul 10, 2026	35.62	35.62	35.35	35.41	35.41	0.34%	5,226,037
Jul 9, 2026	35.17	35.37	35.14	35.29	35.29	0.86%	250,988
Jul 8, 2026	35.01	35.04	34.80	34.99	34.99	-1.24%	359,496
Jul 7, 2026	35.70	35.74	35.39	35.43	35.43	-1.36%	680,847
Jul 6, 2026	35.59	35.93	35.59	35.92	35.92	0.73%	1,234,383
Jul 2, 2026	35.57	35.70	35.53	35.66	35.66	0.68%	237,122
Jul 1, 2026	35.29	35.55	35.29	35.42	35.42	-0.42%	589,804
Jun 30, 2026	35.42	35.59	35.41	35.57	35.57	0.48%	272,083
Jun 29, 2026	35.35	35.46	35.27	35.40	35.40	-0.73%	301,131
Jun 26, 2026	35.55	35.72	35.52	35.66	35.66	0.27%	116,412
Jun 25, 2026	35.68	35.70	35.54	35.57	35.57	-0.35%	321,465
Jun 24, 2026	35.75	35.78	35.60	35.69	35.69	0.93%	465,503
Jun 23, 2026	35.30	35.47	35.27	35.36	35.36	-1.64%	1,323,117
Jun 22, 2026	35.58	36.00	35.58	35.95	35.95	1.35%	15,456,520
Jun 18, 2026	35.63	35.66	35.46	35.47	35.47	1.00%	207,566
Jun 17, 2026	35.51	35.60	35.05	35.12	35.12	-0.68%	399,457
Jun 16, 2026	35.39	35.44	35.31	35.36	35.36	0.23%	295,545
Jun 15, 2026	35.31	35.38	35.27	35.28	35.28	1.91%	343,677
Jun 12, 2026	34.66	34.76	34.54	34.62	34.62	1.11%	531,127
Jun 11, 2026	33.69	34.24	33.59	34.24	34.24	0.88%	593,145