FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.94	38.00	37.56	37.56	37.56	-1.37%	70
Jun 1, 2026	38.08	38.08	38.08	38.08	38.08	-0.83%	-
May 29, 2026	38.40	38.40	38.40	38.40	38.40	-2.44%	-
May 28, 2026	39.36	39.36	39.36	39.36	39.36	-0.25%	-
May 27, 2026	38.50	39.46	38.50	39.46	39.46	-2.28%	95
May 26, 2026	40.38	40.38	40.38	40.38	40.38	-1.03%	-
May 25, 2026	40.80	40.80	40.80	40.80	40.80	0.69%	20
May 22, 2026	40.52	40.52	40.52	40.52	40.52	1.55%	-
May 21, 2026	39.90	39.90	39.90	39.90	39.90	2.05%	-
May 20, 2026	39.10	39.10	39.10	39.10	39.10	0.77%	67
May 19, 2026	38.80	38.80	38.80	38.80	38.80	0.67%	1,250
May 18, 2026	37.44	39.42	37.44	38.54	38.54	0.68%	1,250
May 15, 2026	37.40	38.28	37.40	38.28	38.28	4.93%	50
May 14, 2026	36.48	36.48	36.48	36.48	36.48	-1.57%	-
May 13, 2026	37.06	37.06	37.06	37.06	37.06	-0.38%	-
May 12, 2026	37.20	37.20	37.20	37.20	37.20	1.81%	26
May 11, 2026	36.82	36.82	36.54	36.54	36.54	-0.71%	65
May 8, 2026	36.80	36.80	36.80	36.80	36.80	-2.44%	-
May 7, 2026	37.24	37.72	37.24	37.72	37.72	-2.63%	100
May 6, 2026	38.98	39.78	38.98	39.78	38.74	1.07%	10
May 5, 2026	39.40	39.92	39.36	39.36	38.33	-2.14%	125
May 4, 2026	39.80	40.22	39.80	40.22	39.17	-0.25%	306
Apr 30, 2026	39.56	40.32	39.56	40.32	39.26	0.10%	350
Apr 29, 2026	39.54	40.30	39.54	40.28	39.23	1.16%	290
Apr 28, 2026	39.48	39.82	39.48	39.82	38.78	0.96%	500
Apr 27, 2026	39.44	39.44	39.44	39.44	38.41	-0.90%	-
Apr 24, 2026	39.56	39.80	39.56	39.80	38.76	1.89%	58
Apr 23, 2026	39.06	39.06	39.06	39.06	38.04	-2.45%	-
Apr 22, 2026	40.04	40.04	40.04	40.04	38.99	0.15%	-
Apr 21, 2026	39.30	40.04	39.30	39.98	38.93	2.62%	320
Apr 20, 2026	38.96	38.96	38.96	38.96	37.94	0.93%	50
Apr 17, 2026	38.34	38.60	38.34	38.60	37.59	0.05%	1,520
Apr 16, 2026	38.24	38.58	38.24	38.58	37.57	0.89%	15
Apr 15, 2026	38.20	38.24	38.20	38.24	37.24	-1.14%	100
Apr 14, 2026	38.60	39.02	38.60	38.68	37.67	-0.82%	35
Apr 13, 2026	37.60	39.00	37.60	39.00	37.98	4.61%	68
Apr 10, 2026	37.28	37.28	37.28	37.28	36.30	0.81%	-
Apr 9, 2026	36.98	36.98	36.98	36.98	36.01	-2.17%	-
Apr 8, 2026	37.80	37.80	37.80	37.80	36.81	0.27%	-
Apr 7, 2026	36.82	37.90	36.82	37.70	36.71	1.34%	335
Apr 2, 2026	35.70	37.20	35.70	37.20	36.23	1.64%	32
Apr 1, 2026	36.68	36.68	36.48	36.60	35.64	0.66%	2,646
Mar 31, 2026	36.36	36.36	36.36	36.36	35.41	1.96%	-
Mar 30, 2026	35.50	35.66	35.50	35.66	34.73	1.60%	575
Mar 27, 2026	35.70	35.90	35.10	35.10	34.18	-1.74%	425
Mar 26, 2026	36.22	36.40	35.72	35.72	34.78	-3.51%	192
Mar 25, 2026	36.64	37.02	36.64	37.02	36.05	0.71%	677
Mar 24, 2026	35.84	36.76	35.84	36.76	35.80	4.37%	10
Mar 23, 2026	35.22	35.22	35.22	35.22	34.30	-6.43%	-
Mar 20, 2026	37.64	37.64	37.64	37.64	36.65	-0.42%	-