FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	45.42	46.60	45.42	46.60	45.77	1.35%	235
Aug 13, 2026	44.92	45.98	44.92	45.98	45.16	4.69%	475
Aug 12, 2026	43.92	43.92	43.92	43.92	43.14	-1.66%	-
Aug 11, 2026	44.66	44.66	44.66	44.66	43.86	-2.62%	-
Aug 10, 2026	45.86	45.86	45.86	45.86	45.04	0.22%	-
Aug 7, 2026	45.76	45.76	45.76	45.76	44.94	1.69%	-
Aug 6, 2026	43.00	45.00	43.00	45.00	44.20	2.51%	1,590
Aug 5, 2026	43.90	43.90	43.90	43.90	43.12	-0.99%	-
Aug 4, 2026	44.34	44.34	44.34	44.34	43.55	0.77%	-
Aug 3, 2026	44.00	44.00	44.00	44.00	43.22	-1.87%	-
Jul 31, 2026	43.68	44.84	43.68	44.84	44.04	2.05%	25
Jul 30, 2026	43.94	43.94	43.94	43.94	43.16	-	-
Jul 29, 2026	43.94	43.94	43.94	43.94	43.16	2.19%	-
Jul 28, 2026	42.22	43.00	42.22	43.00	42.23	1.99%	224
Jul 27, 2026	42.16	42.16	42.16	42.16	41.41	0.76%	-
Jul 24, 2026	41.84	41.84	41.84	41.84	41.09	-0.19%	-
Jul 23, 2026	41.92	41.92	41.92	41.92	41.17	0.53%	-
Jul 22, 2026	41.70	41.70	41.70	41.70	40.96	-1.97%	-
Jul 21, 2026	42.54	42.54	42.54	42.54	41.78	-0.70%	-
Jul 20, 2026	42.84	42.84	42.84	42.84	42.08	1.81%	100
Jul 17, 2026	42.08	42.08	42.08	42.08	41.33	-0.75%	-
Jul 16, 2026	42.40	42.40	42.40	42.40	41.64	0.86%	-
Jul 15, 2026	42.04	42.04	42.04	42.04	41.29	-1.08%	-
Jul 14, 2026	42.50	42.50	42.50	42.50	41.74	-0.56%	-
Jul 13, 2026	42.74	42.74	42.74	42.74	41.98	-1.43%	-