FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.34	19.34	18.94	19.01	19.01	-1.66%	4,026
Jul 17, 2025	19.20	19.35	19.20	19.33	19.33	0.82%	2,849
Jul 16, 2025	19.12	19.24	19.12	19.18	19.18	0.45%	11,073
Jul 15, 2025	18.88	19.20	18.88	19.09	19.09	-0.44%	10,334
Jul 14, 2025	19.26	19.30	19.15	19.18	19.18	-0.70%	162,640
Jul 11, 2025	19.40	19.40	19.14	19.31	19.31	-0.46%	6,554
Jul 10, 2025	18.90	19.45	18.90	19.40	19.40	-0.97%	8,052
Jul 9, 2025	20.28	20.28	19.54	19.59	19.59	-1.71%	5,631
Jul 8, 2025	19.94	19.95	19.82	19.93	19.93	-0.20%	1,573
Jul 7, 2025	20.01	20.20	19.97	19.97	19.97	-1.77%	7,129
Jul 3, 2025	20.28	20.33	20.16	20.33	20.33	0.99%	6,562
Jul 2, 2025	20.32	20.32	20.01	20.13	20.13	1.26%	4,703
Jul 1, 2025	19.80	20.01	19.80	19.88	19.88	-0.22%	3,453
Jun 30, 2025	19.82	19.96	19.71	19.92	19.92	1.88%	3,097
Jun 27, 2025	19.57	19.65	19.47	19.56	19.56	0.18%	2,590
Jun 26, 2025	19.43	19.52	19.43	19.52	19.52	0.38%	1,513
Jun 25, 2025	19.48	19.48	19.45	19.45	19.18	-0.84%	584
Jun 24, 2025	19.32	19.74	19.32	19.61	19.34	1.21%	1,149
Jun 23, 2025	19.28	19.38	19.28	19.38	19.11	-0.49%	1,532
Jun 20, 2025	19.63	19.63	19.42	19.47	19.20	-0.85%	4,116
Jun 18, 2025	19.61	19.67	19.61	19.64	19.37	-0.05%	1,662
Jun 17, 2025	19.78	19.78	19.63	19.65	19.38	-1.12%	1,050
Jun 16, 2025	19.93	19.95	19.85	19.87	19.60	1.35%	4,620
Jun 13, 2025	19.95	19.95	19.37	19.61	19.34	-0.68%	4,604
Jun 12, 2025	19.67	19.74	19.63	19.74	19.47	0.15%	1,486
Jun 11, 2025	20.32	20.32	19.39	19.71	19.44	1.34%	32,850
Jun 10, 2025	19.48	19.50	19.45	19.45	19.18	-0.02%	2,371
Jun 9, 2025	19.45	19.52	19.29	19.45	19.19	-0.10%	3,400
Jun 6, 2025	19.44	19.49	19.31	19.47	19.21	0.43%	2,603
Jun 5, 2025	19.29	19.44	19.29	19.39	19.13	1.25%	4,360
Jun 4, 2025	19.41	19.41	19.15	19.15	18.89	-0.18%	1,490
Jun 3, 2025	18.62	19.24	18.62	19.19	18.92	0.68%	4,247
Jun 2, 2025	19.01	19.06	19.01	19.06	18.80	0.77%	1,405
May 30, 2025	19.00	19.02	18.80	18.91	18.65	-1.83%	2,825
May 29, 2025	19.38	19.42	19.26	19.26	19.00	0.42%	2,396
May 28, 2025	19.35	19.41	19.18	19.18	18.92	-1.73%	3,215
May 27, 2025	21.39	21.39	19.24	19.52	19.25	0.40%	14,402
May 23, 2025	19.34	19.44	19.11	19.44	19.18	0.51%	1,176
May 22, 2025	19.14	19.71	19.14	19.34	19.08	1.03%	3,221
May 21, 2025	19.30	19.30	19.07	19.15	18.88	-0.95%	3,495
May 20, 2025	19.28	19.33	19.12	19.33	19.07	0.57%	3,856
May 19, 2025	19.78	19.78	19.10	19.22	18.96	0.68%	2,811
May 16, 2025	18.91	19.09	18.86	19.09	18.83	0.15%	3,302
May 15, 2025	19.00	19.06	19.00	19.06	18.80	-0.56%	550
May 14, 2025	19.22	19.29	19.11	19.17	18.91	0.15%	7,747
May 13, 2025	18.92	19.28	18.92	19.14	18.88	1.86%	5,981
May 12, 2025	19.10	19.77	18.68	18.79	18.53	-1.31%	7,615
May 9, 2025	20.37	20.37	18.83	19.04	18.78	1.28%	1,786
May 8, 2025	18.90	19.17	18.80	18.80	18.54	1.46%	13,052
May 7, 2025	18.80	18.80	18.53	18.53	18.28	-1.70%	553