FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	22.56	22.90	22.56	22.65	22.65	-0.67%	19,868
Dec 11, 2025	22.93	23.02	22.81	22.81	22.50	1.41%	11,928
Dec 10, 2025	22.99	22.99	22.30	22.49	22.18	-0.16%	20,015
Dec 9, 2025	22.37	22.64	22.37	22.52	22.22	0.41%	10,760
Dec 8, 2025	22.64	22.64	22.43	22.43	22.13	0.29%	2,022
Dec 5, 2025	23.27	23.43	22.37	22.37	22.06	-3.99%	8,144
Dec 4, 2025	23.37	23.37	23.20	23.30	22.98	1.20%	656
Dec 3, 2025	23.11	23.12	22.97	23.02	22.71	0.48%	12,790
Dec 2, 2025	22.55	22.98	22.55	22.91	22.60	0.15%	4,595
Dec 1, 2025	22.20	22.88	21.11	22.88	22.56	1.09%	13,782
Nov 28, 2025	22.63	22.63	22.08	22.63	22.32	0.12%	539
Nov 26, 2025	22.52	22.71	22.44	22.60	22.30	2.00%	4,320
Nov 25, 2025	21.95	22.19	21.95	22.16	21.86	-0.29%	882
Nov 24, 2025	21.94	22.50	21.88	22.23	21.92	2.16%	8,507
Nov 21, 2025	21.75	21.85	21.66	21.76	21.46	-1.09%	1,792
Nov 20, 2025	22.23	22.26	22.00	22.00	21.70	-0.54%	4,205
Nov 19, 2025	22.33	22.33	22.09	22.11	21.81	-0.64%	573
Nov 18, 2025	22.22	22.35	22.22	22.26	21.95	-0.05%	1,531
Nov 17, 2025	22.38	22.42	22.27	22.27	21.97	-0.70%	5,492
Nov 14, 2025	22.46	22.54	22.43	22.43	22.12	-0.02%	2,048
Nov 13, 2025	22.74	22.74	22.41	22.43	22.13	-0.99%	2,625
Nov 12, 2025	22.62	22.68	22.56	22.66	22.35	-0.19%	3,398
Nov 11, 2025	22.67	22.71	22.67	22.70	22.39	1.71%	1,173
Nov 10, 2025	22.25	22.32	22.25	22.32	22.01	1.06%	5,274
Nov 7, 2025	21.89	22.08	21.89	22.08	21.78	0.33%	1,458
Nov 6, 2025	21.99	22.01	21.95	22.01	21.71	0.42%	1,867
Nov 5, 2025	21.88	21.92	21.88	21.92	21.62	2.28%	433
Nov 4, 2025	21.57	21.57	21.40	21.43	21.14	-1.17%	3,010
Nov 3, 2025	21.59	21.70	21.59	21.68	21.39	0.51%	2,095
Oct 31, 2025	21.59	21.59	21.48	21.57	21.28	0.01%	4,241
Oct 30, 2025	21.54	21.61	21.54	21.57	21.28	-0.10%	594
Oct 29, 2025	21.68	21.69	21.59	21.59	21.30	0.54%	1,543
Oct 28, 2025	21.46	21.54	21.46	21.48	21.18	0.70%	357
Oct 27, 2025	21.29	21.33	21.25	21.33	21.04	1.06%	1,464
Oct 24, 2025	21.18	21.18	21.10	21.10	20.82	0.10%	403
Oct 23, 2025	21.08	21.13	21.03	21.08	20.79	1.27%	1,199
Oct 22, 2025	20.93	20.93	20.81	20.82	20.53	-0.05%	742
Oct 21, 2025	20.82	20.89	20.73	20.83	20.54	-0.86%	11,799
Oct 20, 2025	20.90	21.18	20.90	21.01	20.72	0.87%	176,095
Oct 17, 2025	20.74	20.83	20.72	20.83	20.54	0.58%	1,465
Oct 16, 2025	20.75	20.81	20.63	20.71	20.42	0.45%	3,177
Oct 15, 2025	20.59	20.61	20.55	20.61	20.33	0.77%	1,049
Oct 14, 2025	20.37	20.62	20.34	20.46	20.18	-0.27%	8,199
Oct 13, 2025	20.43	20.51	20.36	20.51	20.23	1.58%	1,662
Oct 10, 2025	20.25	20.32	20.06	20.19	19.92	-2.42%	1,505
Oct 9, 2025	21.02	21.02	20.63	20.69	20.41	-0.54%	2,915
Oct 8, 2025	20.74	20.85	20.66	20.81	20.52	0.70%	2,367
Oct 7, 2025	20.60	20.80	20.59	20.66	20.38	-1.31%	4,560
Oct 6, 2025	20.84	21.11	20.83	20.94	20.65	-0.59%	1,196
Oct 3, 2025	19.87	21.06	19.87	21.06	20.77	0.02%	1,256