FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.66	34.76	34.54	34.62	34.62	1.11%	530,127
Jun 11, 2026	33.69	34.24	33.59	34.24	34.24	0.88%	592,522
Jun 10, 2026	34.16	34.33	33.93	33.94	33.94	-0.50%	680,241
Jun 9, 2026	34.30	34.41	33.87	34.11	34.11	0.65%	419,712
Jun 8, 2026	33.98	34.06	33.87	33.89	33.89	-0.24%	381,539
Jun 5, 2026	34.45	34.47	33.86	33.97	33.97	-1.39%	472,148
Jun 4, 2026	34.49	34.52	34.40	34.45	34.45	1.35%	186,503
Jun 3, 2026	34.35	34.40	33.99	33.99	33.99	-1.51%	431,178
Jun 2, 2026	34.52	34.70	34.45	34.51	34.51	-	1,006,753
Jun 1, 2026	34.37	34.59	34.31	34.51	34.51	-1.20%	422,410
May 29, 2026	35.08	35.12	34.89	34.93	34.93	0.06%	355,725
May 28, 2026	34.51	34.94	34.48	34.91	34.91	0.26%	177,203
May 27, 2026	34.92	35.07	34.79	34.82	34.82	0.09%	147,632
May 26, 2026	34.91	35.02	34.79	34.79	34.79	0.35%	202,515
May 22, 2026	34.80	34.85	34.62	34.67	34.67	0.76%	181,658
May 21, 2026	34.06	34.53	34.02	34.41	34.41	0.12%	307,881
May 20, 2026	34.03	34.53	33.87	34.37	34.37	1.42%	474,635
May 19, 2026	33.90	34.05	33.81	33.89	33.89	-1.11%	384,426
May 18, 2026	34.40	34.43	34.06	34.27	34.27	-0.46%	281,026
May 15, 2026	34.46	34.53	34.35	34.43	34.43	-0.95%	842,710
May 14, 2026	34.57	34.81	34.56	34.76	34.76	0.84%	445,266
May 13, 2026	34.19	34.50	34.11	34.47	34.47	1.17%	513,959
May 12, 2026	34.18	34.18	33.92	34.07	34.07	-1.87%	473,539
May 11, 2026	34.97	35.08	34.71	34.72	34.72	-2.66%	429,987
May 8, 2026	35.74	35.76	35.58	35.67	35.67	-0.06%	221,905
May 7, 2026	36.11	36.15	35.65	35.69	35.69	-0.50%	211,863
May 6, 2026	35.72	35.94	35.63	35.87	35.87	1.79%	317,881
May 5, 2026	35.09	35.29	35.09	35.24	35.24	1.00%	155,888
May 4, 2026	35.00	35.15	34.76	34.89	34.89	-0.94%	389,256
May 1, 2026	35.26	35.43	35.21	35.22	35.22	-0.42%	133,920
Apr 30, 2026	35.15	35.42	35.07	35.37	35.37	0.77%	169,453
Apr 29, 2026	35.15	35.21	35.01	35.10	35.10	-0.34%	114,148
Apr 28, 2026	35.03	35.23	34.97	35.22	35.22	-0.23%	245,103
Apr 27, 2026	35.36	35.44	35.28	35.30	35.30	-0.17%	201,937
Apr 24, 2026	35.26	35.40	35.13	35.36	35.36	0.17%	298,941
Apr 23, 2026	35.48	35.60	35.10	35.30	35.30	-1.09%	328,471
Apr 22, 2026	35.69	35.82	35.59	35.69	35.69	0.31%	324,692
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%	218,169
Apr 17, 2026	36.52	36.88	36.47	36.63	36.63	2.63%	821,126
Apr 16, 2026	35.47	35.72	35.44	35.69	35.69	0.28%	250,152
Apr 15, 2026	35.51	35.63	35.41	35.59	35.59	0.17%	331,043
Apr 14, 2026	35.49	35.65	35.49	35.53	35.53	0.71%	243,040
Apr 13, 2026	34.83	35.28	34.83	35.28	35.28	0.17%	359,830
Apr 10, 2026	35.34	35.42	35.15	35.22	35.22	0.63%	184,556
Apr 9, 2026	35.00	35.27	34.88	35.00	35.00	-0.46%	364,078
Apr 8, 2026	35.51	35.61	34.98	35.16	35.16	4.09%	728,412
Apr 7, 2026	33.75	33.81	33.52	33.78	33.78	0.30%	283,108
Apr 6, 2026	33.56	33.76	33.53	33.68	33.68	1.32%	666,847
Apr 2, 2026	33.00	33.40	32.95	33.24	33.24	0.09%	615,019