FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	47.38	47.38	47.38	47.38	-	1.20%	-
Aug 25, 2026	46.82	46.82	46.82	46.82	46.82	0.95%	-
Aug 24, 2026	46.38	46.38	46.38	46.38	46.38	0.26%	-
Aug 21, 2026	46.26	46.26	46.26	46.26	46.26	1.85%	4
Aug 20, 2026	45.90	45.90	45.42	45.42	45.42	-0.44%	35
Aug 19, 2026	45.62	45.62	45.62	45.62	45.62	0.75%	-
Aug 18, 2026	45.28	45.28	45.28	45.28	45.28	-1.65%	-
Aug 17, 2026	46.04	46.04	46.04	46.04	46.04	-1.20%	-
Aug 14, 2026	45.42	46.60	45.42	46.60	46.60	1.35%	235
Aug 13, 2026	44.92	45.98	44.92	45.98	45.98	4.69%	475
Aug 12, 2026	43.92	43.92	43.92	43.92	43.92	-1.66%	-
Aug 11, 2026	44.66	44.66	44.66	44.66	44.66	-2.62%	-
Aug 10, 2026	45.86	45.86	45.86	45.86	45.86	0.22%	-
Aug 7, 2026	45.76	45.76	45.76	45.76	45.76	1.69%	-
Aug 6, 2026	43.00	45.00	43.00	45.00	45.00	2.51%	1,590
Aug 5, 2026	43.90	43.90	43.90	43.90	43.90	-0.99%	-
Aug 4, 2026	44.34	44.34	44.34	44.34	44.34	0.77%	-
Aug 3, 2026	44.00	44.00	44.00	44.00	44.00	-1.87%	-
Jul 31, 2026	43.68	44.84	43.68	44.84	44.84	2.05%	25
Jul 30, 2026	43.94	43.94	43.94	43.94	43.94	-	-
Jul 29, 2026	43.94	43.94	43.94	43.94	43.94	2.19%	-
Jul 28, 2026	42.22	43.00	42.22	43.00	43.00	1.99%	224
Jul 27, 2026	42.16	42.16	42.16	42.16	42.16	0.76%	-
Jul 24, 2026	41.84	41.84	41.84	41.84	41.84	-0.19%	-
Jul 23, 2026	41.92	41.92	41.92	41.92	41.92	0.53%	-
Jul 22, 2026	41.70	41.70	41.70	41.70	41.70	-1.97%	-
Jul 21, 2026	42.54	42.54	42.54	42.54	42.54	-0.70%	-
Jul 20, 2026	42.84	42.84	42.84	42.84	42.84	1.81%	100
Jul 17, 2026	42.08	42.08	42.08	42.08	42.08	-0.75%	-
Jul 16, 2026	42.40	42.40	42.40	42.40	42.40	0.86%	-
Jul 15, 2026	42.04	42.04	42.04	42.04	42.04	-1.08%	-
Jul 14, 2026	42.50	42.50	42.50	42.50	42.50	-0.56%	-
Jul 13, 2026	42.74	42.74	42.74	42.74	42.74	-1.43%	-
Jul 10, 2026	43.36	43.36	43.36	43.36	43.36	1.26%	-
Jul 9, 2026	42.82	42.82	42.82	42.82	42.82	0.71%	-
Jul 8, 2026	42.52	42.52	42.52	42.52	42.52	0.14%	-
Jul 7, 2026	42.46	42.46	42.46	42.46	42.46	-1.03%	-
Jul 6, 2026	42.78	42.90	42.78	42.90	42.90	0.05%	300
Jul 3, 2026	42.72	42.88	42.72	42.88	42.88	-0.05%	20
Jul 2, 2026	41.98	42.90	41.98	42.90	42.90	3.57%	200
Jul 1, 2026	41.42	41.42	41.42	41.42	41.42	0.68%	-
Jun 30, 2026	41.14	41.14	41.14	41.14	41.14	0.64%	-
Jun 29, 2026	40.78	41.58	40.78	40.88	40.88	4.61%	785
Jun 26, 2026	39.08	39.08	39.08	39.08	39.08	-2.40%	-
Jun 25, 2026	40.04	40.04	40.04	40.04	40.04	2.82%	-
Jun 24, 2026	38.94	38.94	38.94	38.94	38.94	1.46%	-
Jun 23, 2026	38.38	38.38	38.38	38.38	38.38	2.07%	-
Jun 22, 2026	37.60	37.60	37.60	37.60	37.60	2.23%	-
Jun 19, 2026	38.70	38.70	36.78	36.78	36.78	-7.73%	400
Jun 18, 2026	39.86	39.86	39.86	39.86	39.86	-0.40%	200