FRA:FLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	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
Jun 17, 2026	40.02	40.02	40.02	40.02	40.02	-0.65%	-
Jun 16, 2026	40.28	40.28	40.28	40.28	40.28	0.50%	-
Jun 15, 2026	40.06	40.08	40.06	40.08	40.08	-0.25%	50
Jun 12, 2026	40.18	40.18	40.18	40.18	40.18	1.41%	-
Jun 11, 2026	39.62	39.62	39.62	39.62	39.62	-	-
Jun 10, 2026	39.08	39.62	39.08	39.62	39.62	0.05%	100
Jun 9, 2026	38.28	39.60	38.28	39.60	39.60	3.99%	13
Jun 8, 2026	38.08	38.08	38.08	38.08	38.08	0.32%	37
Jun 5, 2026	37.74	37.96	37.74	37.96	37.96	1.61%	55
Jun 4, 2026	37.36	37.36	37.36	37.36	37.36	-1.42%	50
Jun 3, 2026	37.76	37.90	37.76	37.90	37.90	0.91%	50
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%	-