FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	22.23	22.26	22.00	22.00	-	-0.52%	2,826
Nov 19, 2025	22.33	22.33	22.09	22.11	22.11	-0.64%	573
Nov 18, 2025	22.22	22.35	22.22	22.26	22.26	-0.05%	1,531
Nov 17, 2025	22.38	22.42	22.27	22.27	22.27	-0.70%	5,492
Nov 14, 2025	22.46	22.54	22.43	22.43	22.42	-0.02%	2,048
Nov 13, 2025	22.74	22.74	22.41	22.43	22.43	-0.99%	2,625
Nov 12, 2025	22.62	22.68	22.56	22.66	22.66	-0.19%	3,398
Nov 11, 2025	22.67	22.71	22.67	22.70	22.70	1.71%	1,173
Nov 10, 2025	22.25	22.32	22.25	22.32	22.32	1.06%	5,274
Nov 7, 2025	21.89	22.08	21.89	22.08	22.08	0.33%	1,458
Nov 6, 2025	21.99	22.01	21.95	22.01	22.01	0.42%	1,867
Nov 5, 2025	21.88	21.92	21.88	21.92	21.92	2.28%	433
Nov 4, 2025	21.57	21.57	21.40	21.43	21.43	-1.17%	3,010
Nov 3, 2025	21.59	21.70	21.59	21.68	21.68	0.51%	2,095
Oct 31, 2025	21.59	21.59	21.48	21.57	21.57	0.01%	4,241
Oct 30, 2025	21.54	21.61	21.54	21.57	21.57	-0.10%	594
Oct 29, 2025	21.68	21.69	21.59	21.59	21.59	0.54%	1,543
Oct 28, 2025	21.46	21.54	21.46	21.48	21.48	0.70%	357
Oct 27, 2025	21.29	21.33	21.25	21.33	21.33	1.06%	1,464
Oct 24, 2025	21.18	21.18	21.10	21.10	21.10	0.10%	403
Oct 23, 2025	21.08	21.13	21.03	21.08	21.08	1.27%	1,199
Oct 22, 2025	20.93	20.93	20.81	20.82	20.82	-0.05%	742
Oct 21, 2025	20.82	20.89	20.73	20.83	20.83	-0.86%	11,799
Oct 20, 2025	20.90	21.18	20.90	21.01	21.01	0.87%	176,095
Oct 17, 2025	20.74	20.83	20.72	20.83	20.83	0.58%	1,465
Oct 16, 2025	20.75	20.81	20.63	20.71	20.71	0.45%	3,177
Oct 15, 2025	20.59	20.61	20.55	20.61	20.61	0.77%	1,049
Oct 14, 2025	20.37	20.62	20.34	20.46	20.46	-0.27%	8,199
Oct 13, 2025	20.43	20.51	20.36	20.51	20.51	1.58%	1,662
Oct 10, 2025	20.25	20.32	20.06	20.19	20.19	-2.42%	1,505
Oct 9, 2025	21.02	21.02	20.63	20.69	20.69	-0.54%	2,915
Oct 8, 2025	20.74	20.85	20.66	20.81	20.81	0.70%	2,367
Oct 7, 2025	20.60	20.80	20.59	20.66	20.66	-1.31%	4,560
Oct 6, 2025	20.84	21.11	20.83	20.94	20.94	-0.59%	1,196
Oct 3, 2025	19.87	21.06	19.87	21.06	21.06	0.02%	1,256
Oct 2, 2025	21.14	21.14	20.93	21.06	21.06	-0.89%	2,328
Oct 1, 2025	21.35	21.35	21.19	21.24	21.24	-0.80%	1,378
Sep 30, 2025	21.56	21.56	21.42	21.42	21.42	-0.11%	496
Sep 29, 2025	21.48	21.52	21.36	21.44	21.44	0.88%	3,282
Sep 26, 2025	21.22	21.26	21.12	21.25	21.25	0.20%	2,890
Sep 25, 2025	21.28	21.40	21.20	21.21	21.21	-1.39%	2,382
Sep 24, 2025	21.54	21.70	21.51	21.51	21.42	-0.94%	1,919
Sep 23, 2025	21.40	21.72	21.40	21.72	21.63	1.64%	1,920
Sep 22, 2025	21.00	21.40	21.00	21.37	21.28	0.02%	2,329
Sep 19, 2025	21.37	21.42	21.34	21.36	21.27	-0.05%	2,659
Sep 18, 2025	21.33	21.42	21.18	21.37	21.28	-0.62%	3,251
Sep 17, 2025	21.62	21.62	21.50	21.50	21.42	-0.13%	2,646
Sep 16, 2025	21.42	21.59	21.32	21.53	21.44	0.19%	2,497
Sep 15, 2025	21.52	21.52	21.36	21.49	21.40	1.27%	1,650
Sep 12, 2025	21.35	21.35	21.10	21.22	21.13	-0.35%	1,008