FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.49	33.59	33.38	33.46	33.46	0.54%	418,202
Oct 1, 2026	33.33	33.41	33.19	33.28	33.28	-0.63%	201,313
Sep 30, 2026	33.54	33.59	33.49	33.49	33.49	-0.71%	813,427
Sep 29, 2026	33.74	33.74	33.61	33.73	33.73	-0.15%	194,293
Sep 28, 2026	33.89	33.91	33.76	33.78	33.78	-1.92%	385,010
Sep 25, 2026	34.43	34.47	34.27	34.44	34.44	0.58%	204,584
Sep 24, 2026	34.30	34.37	34.16	34.24	34.24	-0.98%	183,527
Sep 23, 2026	34.80	34.86	34.55	34.58	34.58	-0.49%	99,874
Sep 22, 2026	34.78	34.87	34.70	34.75	34.75	-0.43%	147,968
Sep 21, 2026	34.77	34.94	34.76	34.90	34.90	1.01%	99,348
Sep 18, 2026	34.63	34.64	34.52	34.55	34.55	-0.03%	117,773
Sep 17, 2026	34.57	34.64	34.54	34.56	34.56	1.26%	144,871
Sep 16, 2026	34.33	34.44	34.02	34.13	34.13	-0.44%	152,446
Sep 15, 2026	34.40	34.40	34.24	34.28	34.28	-1.66%	348,028
Sep 14, 2026	34.63	34.96	34.63	34.86	34.86	-0.20%	124,960
Sep 11, 2026	34.87	34.93	34.80	34.93	34.93	1.01%	85,002
Sep 10, 2026	34.74	34.74	34.55	34.58	34.58	-1.14%	202,557
Sep 9, 2026	35.15	35.15	34.98	34.98	34.98	-0.82%	163,087
Sep 8, 2026	35.51	35.53	35.26	35.27	35.27	-1.62%	133,963
Sep 4, 2026	35.80	35.90	35.80	35.85	35.85	-0.19%	100,199
Sep 3, 2026	35.85	35.92	35.77	35.92	35.92	0.11%	155,632
Sep 2, 2026	35.87	35.92	35.78	35.88	35.88	0.90%	409,966
Sep 1, 2026	35.63	35.77	35.53	35.56	35.56	-0.31%	364,152
Aug 31, 2026	35.76	35.86	35.63	35.67	35.67	-0.06%	169,413
Aug 28, 2026	35.81	35.90	35.62	35.69	35.69	-	81,064
Aug 27, 2026	35.68	35.75	35.61	35.69	35.69	-0.22%	242,347
Aug 26, 2026	35.91	35.96	35.75	35.77	35.77	-1.08%	110,653
Aug 25, 2026	36.00	36.18	35.97	36.16	36.16	1.80%	153,847
Aug 24, 2026	35.60	35.60	35.50	35.52	35.52	-0.45%	121,909
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