FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.38	46.38	46.38	46.38	46.38	3.94%	-
Oct 22, 2026	44.62	44.62	44.62	44.62	44.62	-0.49%	-
Oct 21, 2026	44.84	44.84	44.84	44.84	44.84	0.40%	-
Oct 20, 2026	44.66	44.66	44.66	44.66	44.66	-1.02%	-
Oct 19, 2026	45.12	45.12	45.12	45.12	45.12	1.35%	-
Oct 16, 2026	44.52	44.52	44.52	44.52	44.52	2.77%	-
Oct 15, 2026	43.32	43.32	43.32	43.32	43.32	-1.90%	-
Oct 14, 2026	44.64	44.64	44.16	44.16	44.16	1.47%	1
Oct 13, 2026	43.52	43.52	43.52	43.52	43.52	1.97%	-
Oct 12, 2026	42.68	42.68	42.68	42.68	42.68	-0.56%	-
Oct 9, 2026	42.92	42.92	42.92	42.92	42.92	-0.42%	-
Oct 8, 2026	43.10	43.10	43.10	43.10	43.10	-0.37%	-
Oct 7, 2026	43.26	43.26	43.26	43.26	43.26	2.17%	-
Oct 6, 2026	42.34	42.34	42.34	42.34	42.34	-0.14%	-
Oct 5, 2026	42.38	42.40	42.38	42.40	42.40	0.28%	197
Oct 2, 2026	42.28	42.28	42.28	42.28	42.28	1.25%	-
Oct 1, 2026	42.40	42.40	41.76	41.76	41.76	-1.97%	33
Sep 30, 2026	42.60	42.60	42.60	42.60	42.60	-1.30%	-
Sep 29, 2026	43.16	43.16	43.16	43.16	43.16	2.47%	-
Sep 28, 2026	42.12	42.12	42.12	42.12	42.12	-1.40%	-
Sep 25, 2026	42.72	42.72	42.72	42.72	42.72	0.19%	-
Sep 24, 2026	42.64	42.64	42.64	42.64	42.64	-1.98%	-
Sep 23, 2026	43.50	43.50	43.50	43.50	43.50	-2.86%	-
Sep 22, 2026	44.98	44.98	44.78	44.78	44.78	0.31%	100
Sep 21, 2026	44.64	44.64	44.64	44.64	44.64	-3.63%	-
Sep 18, 2026	46.32	46.32	46.32	46.32	46.32	2.52%	-
Sep 17, 2026	45.18	45.18	45.18	45.18	45.18	-1.27%	-
Sep 16, 2026	45.76	45.76	45.76	45.76	45.76	0.53%	-
Sep 15, 2026	44.92	45.52	44.92	45.52	45.52	1.11%	156
Sep 14, 2026	44.20	45.02	44.20	45.02	45.02	1.63%	32
Sep 11, 2026	44.30	44.30	44.30	44.30	44.30	0.05%	-
Sep 10, 2026	44.28	44.28	44.28	44.28	44.28	-1.69%	-
Sep 9, 2026	45.04	45.04	45.04	45.04	45.04	-	-
Sep 8, 2026	45.04	45.04	45.04	45.04	45.04	0.09%	-
Sep 7, 2026	45.00	45.00	45.00	45.00	45.00	-1.14%	-
Sep 4, 2026	44.86	45.52	44.86	45.52	45.52	-0.04%	200
Sep 3, 2026	45.54	45.54	45.54	45.54	45.54	0.62%	-
Sep 2, 2026	46.08	46.08	46.08	46.08	45.26	-2.12%	-
Sep 1, 2026	47.08	47.08	47.08	47.08	46.24	-0.55%	-
Aug 31, 2026	47.34	47.34	47.34	47.34	46.50	-0.59%	-
Aug 28, 2026	47.62	47.62	47.62	47.62	46.77	-0.75%	-
Aug 27, 2026	47.98	47.98	47.98	47.98	47.12	1.27%	-
Aug 26, 2026	47.38	47.38	47.38	47.38	46.54	1.20%	-
Aug 25, 2026	46.82	46.82	46.82	46.82	45.99	0.95%	-
Aug 24, 2026	46.38	46.38	46.38	46.38	45.55	0.26%	-
Aug 21, 2026	46.26	46.26	46.26	46.26	45.44	1.85%	4
Aug 20, 2026	45.90	45.90	45.42	45.42	44.61	-0.44%	35
Aug 19, 2026	45.62	45.62	45.62	45.62	44.81	0.75%	-
Aug 18, 2026	45.28	45.28	45.28	45.28	44.47	-1.65%	-
Aug 17, 2026	46.04	46.04	46.04	46.04	45.22	-1.20%	-