FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.70	35.90	35.10	35.10	35.10	-1.74%	425
Mar 26, 2026	36.22	36.40	35.72	35.72	35.72	-3.51%	192
Mar 25, 2026	36.64	37.02	36.64	37.02	37.02	0.71%	677
Mar 24, 2026	35.84	36.76	35.84	36.76	36.76	4.37%	10
Mar 23, 2026	35.22	35.22	35.22	35.22	35.22	-6.43%	-
Mar 20, 2026	37.64	37.64	37.64	37.64	37.64	-0.42%	-
Mar 19, 2026	38.00	38.00	37.80	37.80	37.80	-3.32%	100
Mar 18, 2026	39.14	39.14	39.10	39.10	39.10	2.46%	65
Mar 17, 2026	37.94	38.16	37.94	38.16	38.16	-1.45%	2,075
Mar 16, 2026	37.80	38.72	37.80	38.72	38.72	1.36%	20
Mar 13, 2026	37.54	38.20	37.54	38.20	38.20	4.31%	361
Mar 12, 2026	36.62	36.62	36.62	36.62	36.62	-1.45%	130
Mar 11, 2026	36.76	37.32	36.76	37.16	37.16	-1.38%	225
Mar 10, 2026	36.50	37.68	36.50	37.68	37.68	1.95%	250
Mar 9, 2026	35.30	36.96	35.30	36.96	36.96	2.95%	105
Mar 6, 2026	35.46	35.90	35.46	35.90	35.90	1.36%	300
Mar 5, 2026	33.40	35.42	33.40	35.42	35.42	6.56%	521
Mar 4, 2026	33.16	33.50	33.16	33.24	33.24	-0.78%	1,450
Mar 3, 2026	34.04	34.04	33.40	33.50	33.50	-2.05%	250
Mar 2, 2026	34.20	34.20	34.20	34.20	34.20	-0.52%	-
Feb 27, 2026	33.46	34.38	33.46	34.38	34.38	1.78%	475
Feb 26, 2026	33.22	33.78	33.22	33.78	33.78	1.02%	590
Feb 25, 2026	32.70	33.44	32.70	33.44	33.44	1.15%	850
Feb 24, 2026	33.10	33.48	32.84	33.06	33.06	0.12%	940
Feb 23, 2026	32.52	33.40	32.52	33.02	33.02	0.43%	270
Feb 20, 2026	32.40	33.20	32.40	32.88	32.88	-1.08%	2,070
Feb 19, 2026	32.56	33.24	32.56	33.24	33.24	2.15%	150
Feb 18, 2026	32.54	32.54	32.54	32.54	32.54	-1.87%	-
Feb 17, 2026	32.48	33.16	32.48	33.16	33.16	-0.84%	1,565
Feb 16, 2026	32.28	33.44	32.28	33.44	33.44	3.27%	1,090
Feb 13, 2026	32.38	32.38	32.38	32.38	32.38	-1.34%	-
Feb 12, 2026	31.40	32.82	31.40	32.82	32.82	3.14%	15
Feb 11, 2026	31.82	31.82	31.82	31.82	31.82	-0.56%	33
Feb 10, 2026	32.40	32.40	32.00	32.00	32.00	-2.62%	82
Feb 9, 2026	33.40	33.40	32.86	32.86	32.86	0.86%	460
Feb 6, 2026	32.58	32.58	32.58	32.58	32.58	-0.91%	-
Feb 5, 2026	32.90	32.92	32.88	32.88	32.88	-0.60%	310
Feb 4, 2026	32.00	33.08	32.00	33.08	33.08	0.79%	40
Feb 3, 2026	32.82	32.82	32.82	32.82	32.82	0.31%	350
Feb 2, 2026	32.58	32.72	32.20	32.72	32.72	2.63%	413
Jan 30, 2026	31.88	31.88	31.88	31.88	31.88	-0.50%	-
Jan 29, 2026	31.28	32.04	31.28	32.04	32.04	2.56%	210
Jan 28, 2026	30.70	31.50	30.70	31.24	31.24	1.10%	660
Jan 27, 2026	30.62	30.90	30.62	30.90	30.90	1.64%	30
Jan 26, 2026	31.46	31.46	30.40	30.40	30.40	-2.75%	758
Jan 23, 2026	32.98	32.98	30.90	31.26	31.26	-3.64%	1,125
Jan 22, 2026	34.18	34.64	32.44	32.44	32.44	-4.31%	12,194
Jan 21, 2026	35.00	35.00	33.90	33.90	33.90	-5.15%	1,050
Jan 20, 2026	35.30	35.80	35.30	35.74	35.74	-0.33%	178
Jan 19, 2026	34.72	35.96	34.72	35.86	35.86	2.17%	259