FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.03	35.23	34.97	35.22	35.22	-0.23%	238,103
Apr 27, 2026	35.36	35.44	35.28	35.30	35.30	-0.17%	201,933
Apr 24, 2026	35.26	35.40	35.13	35.36	35.36	0.17%	298,921
Apr 23, 2026	35.48	35.60	35.10	35.30	35.30	-1.09%	327,940
Apr 22, 2026	35.69	35.82	35.59	35.69	35.69	0.31%	324,351
Apr 21, 2026	35.98	36.05	35.54	35.58	35.58	-1.25%	258,208
Apr 20, 2026	35.99	36.15	35.91	36.03	36.03	-1.64%	218,083
Apr 17, 2026	36.52	36.88	36.47	36.63	36.63	2.63%	820,965
Apr 16, 2026	35.47	35.72	35.44	35.69	35.69	0.28%	250,035
Apr 15, 2026	35.51	35.63	35.41	35.59	35.59	0.17%	329,461
Apr 14, 2026	35.49	35.65	35.49	35.53	35.53	0.71%	242,990
Apr 13, 2026	34.83	35.28	34.83	35.28	35.28	0.17%	359,610
Apr 10, 2026	35.34	35.42	35.15	35.22	35.22	0.63%	184,555
Apr 9, 2026	35.00	35.27	34.88	35.00	35.00	-0.46%	363,968
Apr 8, 2026	35.51	35.61	34.98	35.16	35.16	4.09%	727,226
Apr 7, 2026	33.75	33.81	33.52	33.78	33.78	0.30%	278,422
Apr 6, 2026	33.56	33.76	33.53	33.68	33.68	1.32%	666,002
Apr 2, 2026	33.00	33.40	32.95	33.24	33.24	0.09%	614,867
Apr 1, 2026	32.97	33.38	32.97	33.21	33.21	-0.03%	893,259
Mar 31, 2026	32.55	33.24	32.54	33.22	33.22	2.72%	776,688
Mar 30, 2026	32.39	32.52	32.20	32.34	32.34	-0.95%	755,228
Mar 27, 2026	32.82	32.87	32.58	32.65	32.65	-1.80%	825,578
Mar 26, 2026	33.51	33.72	33.21	33.25	33.25	-1.63%	960,049
Mar 25, 2026	33.82	33.89	33.67	33.80	33.80	2.70%	1,279,903
Mar 24, 2026	33.03	33.20	32.83	32.91	32.91	-3.12%	975,624
Mar 23, 2026	33.92	34.40	33.80	33.97	33.97	2.20%	4,554,790
Mar 20, 2026	33.82	33.82	33.21	33.24	33.24	-1.98%	2,298,538
Mar 19, 2026	33.70	34.01	33.60	33.91	33.91	-0.26%	366,699
Mar 18, 2026	34.33	34.46	33.98	34.00	34.00	-1.56%	566,117
Mar 17, 2026	34.66	34.72	34.51	34.54	34.54	-0.23%	417,287
Mar 16, 2026	34.56	34.69	34.47	34.62	34.62	1.14%	723,352
Mar 13, 2026	34.46	34.59	34.17	34.23	34.23	-1.16%	2,053,002
Mar 12, 2026	34.95	34.96	34.57	34.63	34.63	-1.40%	1,057,950
Mar 11, 2026	35.27	35.39	35.09	35.12	35.12	-1.35%	1,039,379
Mar 10, 2026	35.66	35.97	35.53	35.60	35.60	0.11%	1,343,136
Mar 9, 2026	35.16	35.72	34.95	35.56	35.56	-0.20%	5,987,758
Mar 6, 2026	35.69	35.76	35.52	35.63	35.63	-0.75%	498,741
Mar 5, 2026	35.99	36.05	35.47	35.90	35.90	0.08%	546,265
Mar 4, 2026	35.88	35.89	35.61	35.87	35.87	0.08%	983,784
Mar 3, 2026	35.50	35.91	35.03	35.84	35.84	-1.48%	3,179,085
Mar 2, 2026	36.33	36.55	36.30	36.38	36.38	-2.39%	334,389
Feb 27, 2026	37.20	37.29	37.09	37.27	37.27	-0.48%	374,204
Feb 26, 2026	37.61	37.66	37.37	37.45	37.45	-0.37%	580,870
Feb 25, 2026	37.62	37.66	37.46	37.59	37.59	0.27%	357,993
Feb 24, 2026	37.49	37.67	37.46	37.49	37.49	0.08%	3,935,345
Feb 23, 2026	37.70	37.76	37.43	37.46	37.46	-1.63%	671,086
Feb 20, 2026	37.47	38.10	37.47	38.08	38.08	2.28%	911,461
Feb 19, 2026	37.20	37.27	37.08	37.23	37.23	-1.85%	994,280
Feb 18, 2026	37.93	37.96	37.78	37.93	37.93	-0.13%	3,994,467
Feb 17, 2026	37.81	37.99	37.74	37.98	37.98	0.77%	684,478