FLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	11.06	11.08	11.06	11.08	11.08	-1.07%	262
Dec 23, 2024	11.20	11.20	11.20	11.20	11.20	0.27%	-
Dec 20, 2024	11.17	11.17	11.17	11.17	10.98	1.18%	202
Dec 19, 2024	10.93	11.04	10.93	11.04	10.85	0.55%	1,135
Dec 18, 2024	11.17	11.17	10.98	10.98	10.79	-3.09%	1,100
Dec 17, 2024	11.33	11.33	11.33	11.33	11.13	-0.26%	4,002
Dec 16, 2024	11.32	11.37	11.32	11.36	11.16	0.09%	1,513
Dec 13, 2024	11.35	11.35	11.35	11.35	11.15	-	-
Dec 12, 2024	11.35	11.35	11.35	11.35	11.15	0.27%	300
Dec 11, 2024	11.32	11.32	11.32	11.32	11.12	-1.57%	125
Dec 10, 2024	11.50	11.50	11.50	11.50	11.30	-0.43%	300
Dec 9, 2024	11.70	11.70	11.55	11.55	11.35	-1.37%	6,039
Dec 6, 2024	11.72	11.72	11.70	11.71	11.51	-1.01%	7,612
Dec 5, 2024	11.72	11.83	11.72	11.83	11.62	0.68%	4,100
Dec 4, 2024	11.72	11.75	11.66	11.75	11.54	-1.34%	9,700
Dec 3, 2024	11.91	11.91	11.91	11.91	11.70	-0.08%	-
Dec 2, 2024	11.96	11.96	11.92	11.92	11.71	-0.58%	2,100
Nov 29, 2024	11.94	11.99	11.94	11.99	11.78	0.33%	2,300
Nov 28, 2024	11.95	11.95	11.95	11.95	11.74	-0.17%	446
Nov 27, 2024	11.99	12.00	11.96	11.97	11.76	0.50%	6,705
Nov 26, 2024	11.86	11.91	11.85	11.91	11.70	-0.08%	5,300
Nov 25, 2024	11.91	11.92	11.91	11.92	11.71	1.02%	4,601
Nov 22, 2024	11.80	11.80	11.80	11.80	11.59	-0.17%	-
Nov 21, 2024	11.75	11.82	11.75	11.82	11.61	1.98%	2,832
Nov 20, 2024	11.61	11.61	11.59	11.59	11.39	-0.17%	6,600
Nov 19, 2024	11.53	11.61	11.53	11.61	11.40	-1.19%	3,109
Nov 18, 2024	11.71	11.75	11.71	11.75	11.54	0.43%	1,800
Nov 15, 2024	11.69	11.70	11.69	11.70	11.50	0.17%	400
Nov 14, 2024	11.59	11.70	11.59	11.68	11.48	0.34%	1,534
Nov 13, 2024	11.61	11.64	11.61	11.64	11.44	-0.26%	210
Nov 12, 2024	11.52	11.69	11.52	11.67	11.47	0.17%	6,402
Nov 11, 2024	11.50	11.70	11.50	11.65	11.45	1.48%	7,001
Nov 8, 2024	11.46	11.48	11.46	11.48	11.28	-0.35%	2,000
Nov 7, 2024	11.57	11.57	11.52	11.52	11.32	-0.69%	1,330
Nov 6, 2024	11.33	11.63	11.33	11.60	11.39	5.74%	11,330
Nov 5, 2024	10.92	10.99	10.92	10.97	10.78	0.27%	1,225
Nov 4, 2024	10.94	11.01	10.94	10.94	10.75	-0.64%	511
Nov 1, 2024	11.03	11.10	11.00	11.01	10.82	0.09%	1,006
Oct 31, 2024	11.04	11.11	11.00	11.00	10.81	-1.96%	8,807
Oct 30, 2024	11.14	11.25	11.14	11.22	11.02	0.54%	1,600
Oct 29, 2024	11.05	11.19	11.05	11.16	10.97	-0.18%	5,937
Oct 28, 2024	11.04	11.18	11.04	11.18	10.98	-1.06%	4,400
Oct 25, 2024	11.30	11.30	11.30	11.30	11.10	0.09%	-
Oct 24, 2024	11.32	11.32	11.29	11.29	11.09	0.09%	2,000
Oct 23, 2024	11.28	11.28	11.28	11.28	11.08	-0.53%	1,500
Oct 22, 2024	11.26	11.34	11.26	11.34	11.14	0.18%	1,625
Oct 21, 2024	11.35	11.35	11.32	11.32	11.12	-0.88%	2,900
Oct 18, 2024	11.41	11.42	11.41	11.42	11.22	-0.09%	2,600
Oct 17, 2024	11.41	11.43	11.41	11.43	11.23	0.26%	900
Oct 16, 2024	11.40	11.40	11.40	11.40	11.20	-0.09%	601
Oct 15, 2024	11.37	11.41	11.37	11.41	11.21	1.24%	1,217
Oct 11, 2024	11.24	11.30	11.24	11.27	11.07	1.44%	4,700
Oct 10, 2024	11.11	11.11	11.11	11.11	10.92	0.09%	103
Oct 9, 2024	11.09	11.10	11.09	11.10	10.91	0.54%	1,709
Oct 8, 2024	11.04	11.04	11.04	11.04	10.84	0.55%	101
Oct 7, 2024	11.08	11.09	10.98	10.98	10.79	-1.79%	2,048
Oct 4, 2024	10.96	11.18	10.96	11.18	10.98	2.57%	9,439
Oct 3, 2024	10.82	10.90	10.80	10.90	10.71	-0.37%	6,900
Oct 2, 2024	10.81	10.97	10.81	10.94	10.74	0.27%	14,517
Oct 1, 2024	10.96	10.96	10.84	10.91	10.72	-0.82%	8,400
Sep 30, 2024	10.90	11.00	10.90	11.00	10.80	-0.09%	2,800
Sep 27, 2024	11.01	11.01	11.01	11.01	10.82	0.46%	1,030
Sep 26, 2024	10.94	10.96	10.94	10.96	10.77	0.83%	800
Sep 25, 2024	10.87	10.87	10.87	10.87	10.68	-0.18%	100
Sep 24, 2024	10.89	10.89	10.89	10.89	10.70	-0.27%	1,600
Sep 23, 2024	10.82	10.92	10.82	10.92	10.73	-0.91%	1,108
Sep 20, 2024	11.02	11.02	11.02	11.02	10.66	-0.09%	200
Sep 19, 2024	10.99	11.05	10.99	11.03	10.67	1.10%	3,641
Sep 18, 2024	10.90	10.96	10.88	10.91	10.55	0.37%	4,245
Sep 17, 2024	10.87	10.87	10.87	10.87	10.51	0.28%	210
Sep 16, 2024	10.80	10.84	10.80	10.84	10.48	1.12%	1,900
Sep 13, 2024	10.59	10.72	10.59	10.72	10.36	0.47%	800
Sep 12, 2024	10.65	10.67	10.65	10.67	10.32	1.23%	2,725
Sep 11, 2024	10.45	10.54	10.45	10.54	10.19	-0.38%	2,500
Sep 10, 2024	10.67	10.67	10.54	10.58	10.23	-0.56%	800
Sep 9, 2024	10.64	10.64	10.59	10.64	10.29	1.04%	2,121
Sep 6, 2024	10.64	10.75	10.53	10.53	10.18	-2.05%	8,130
Sep 5, 2024	10.89	10.89	10.74	10.75	10.40	-0.46%	2,100
Sep 4, 2024	10.68	10.85	10.68	10.80	10.44	-0.18%	1,900
Sep 3, 2024	10.83	10.83	10.82	10.82	10.46	0.56%	1,102
Aug 30, 2024	10.76	10.76	10.76	10.76	10.41	-0.09%	-
Aug 29, 2024	10.75	10.78	10.75	10.77	10.42	0.47%	4,300
Aug 28, 2024	10.75	10.75	10.70	10.72	10.36	0.47%	5,311
Aug 27, 2024	10.66	10.67	10.66	10.67	10.32	-	3,210
Aug 26, 2024	10.55	10.67	10.55	10.67	10.32	0.66%	2,400
Aug 23, 2024	10.47	10.60	10.47	10.60	10.25	1.24%	3,800
Aug 22, 2024	10.39	10.47	10.39	10.47	10.13	1.06%	1,600
Aug 21, 2024	10.36	10.36	10.36	10.36	10.02	-	-
Aug 20, 2024	10.36	10.38	10.36	10.36	10.01	-0.67%	1,400
Aug 19, 2024	10.36	10.44	10.36	10.43	10.09	0.77%	10,000
Aug 16, 2024	10.35	10.35	10.35	10.35	10.01	0.49%	3,010
Aug 15, 2024	10.28	10.32	10.28	10.30	9.96	2.28%	7,700
Aug 14, 2024	10.07	10.07	10.07	10.07	9.74	1.21%	-
Aug 13, 2024	9.95	9.95	9.95	9.95	9.62	-	-
Aug 12, 2024	9.97	9.97	9.95	9.95	9.62	-0.20%	1,627
Aug 9, 2024	9.92	9.97	9.92	9.97	9.64	0.91%	1,500
Aug 8, 2024	9.92	9.92	9.86	9.88	9.55	-0.10%	2,700
Aug 7, 2024	9.89	9.89	9.89	9.89	9.56	0.71%	1,230
Aug 6, 2024	9.89	9.89	9.82	9.82	9.50	-1.41%	2,737
Aug 2, 2024	10.19	10.19	9.93	9.96	9.63	-4.87%	30,010