FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.99	36.05	35.47	35.90	35.90	0.08%	546,265
Mar 4, 2026	35.88	35.89	35.61	35.87	35.87	0.08%	983,784
Mar 3, 2026	35.50	35.91	35.03	35.84	35.84	-1.48%	3,179,085
Mar 2, 2026	36.33	36.55	36.30	36.38	36.38	-2.39%	334,389
Feb 27, 2026	37.20	37.29	37.09	37.27	37.27	-0.48%	374,204
Feb 26, 2026	37.61	37.66	37.37	37.45	37.45	-0.37%	580,870
Feb 25, 2026	37.62	37.66	37.46	37.59	37.59	0.27%	357,993
Feb 24, 2026	37.49	37.67	37.46	37.49	37.49	0.08%	3,935,345
Feb 23, 2026	37.70	37.76	37.43	37.46	37.46	-1.63%	671,086
Feb 20, 2026	37.47	38.10	37.47	38.08	38.08	2.28%	911,461
Feb 19, 2026	37.20	37.27	37.08	37.23	37.23	-1.85%	994,280
Feb 18, 2026	37.93	37.96	37.78	37.93	37.93	-0.13%	3,994,467
Feb 17, 2026	37.81	37.99	37.74	37.98	37.98	0.77%	684,478
Feb 13, 2026	37.58	37.73	37.47	37.69	37.69	-0.50%	388,590
Feb 12, 2026	38.09	38.14	37.86	37.88	37.88	-0.84%	571,720
Feb 11, 2026	38.25	38.27	38.06	38.20	38.20	-0.44%	502,609
Feb 10, 2026	38.27	38.37	38.24	38.37	38.37	0.52%	510,872
Feb 9, 2026	38.07	38.21	38.07	38.17	38.17	0.39%	288,099
Feb 6, 2026	37.86	38.04	37.81	38.02	38.02	0.58%	296,406
Feb 5, 2026	37.91	37.97	37.77	37.80	37.80	-0.89%	223,217
Feb 4, 2026	38.06	38.15	37.94	38.14	38.14	0.42%	630,210
Feb 3, 2026	38.29	38.29	37.84	37.98	37.98	-0.03%	926,363
Feb 2, 2026	36.56	38.11	36.55	37.99	37.99	2.56%	2,060,801
Jan 30, 2026	36.94	37.12	36.79	37.04	37.04	0.30%	3,335,952
Jan 29, 2026	37.00	37.03	36.67	36.93	36.93	0.41%	3,154,968
Jan 28, 2026	36.75	36.86	36.65	36.78	36.78	-0.49%	488,145
Jan 27, 2026	36.91	36.99	36.88	36.96	36.96	0.49%	558,558
Jan 26, 2026	36.64	36.86	36.64	36.78	36.78	0.52%	280,471
Jan 23, 2026	36.49	36.63	36.40	36.59	36.59	-1.16%	505,878
Jan 22, 2026	36.99	37.09	36.93	37.02	37.02	0.46%	210,780
Jan 21, 2026	36.71	36.88	36.68	36.85	36.85	-0.41%	664,085
Jan 20, 2026	37.09	37.15	36.95	37.00	37.00	-2.12%	695,705
Jan 16, 2026	37.80	37.84	37.69	37.80	37.80	-0.68%	527,086
Jan 15, 2026	38.05	38.12	38.00	38.06	38.06	-0.18%	887,999
Jan 14, 2026	37.96	38.16	37.90	38.13	38.13	0.53%	1,826,891
Jan 13, 2026	38.03	38.03	37.92	37.93	37.93	-0.76%	939,427
Jan 12, 2026	37.92	38.30	37.91	38.22	38.22	0.79%	5,161,244
Jan 9, 2026	38.00	38.06	37.80	37.92	37.92	-0.91%	228,156
Jan 8, 2026	38.27	38.30	38.18	38.27	38.27	-1.06%	1,422,186
Jan 7, 2026	38.77	38.79	38.63	38.68	38.68	0.39%	177,067
Jan 6, 2026	38.63	38.72	38.51	38.53	38.53	-0.52%	392,743
Jan 5, 2026	38.75	38.77	38.50	38.73	38.73	-0.69%	1,546,022
Jan 2, 2026	38.85	39.00	38.83	39.00	39.00	1.06%	397,275
Dec 31, 2025	38.50	38.66	38.50	38.59	38.59	0.76%	176,696
Dec 30, 2025	38.27	38.39	38.24	38.30	38.30	0.37%	791,705
Dec 29, 2025	38.26	38.28	38.11	38.16	38.16	-0.78%	1,782,620
Dec 26, 2025	38.46	38.54	38.40	38.46	38.46	-0.23%	146,652
Dec 24, 2025	38.60	38.68	38.53	38.55	38.55	-0.77%	63,862
Dec 23, 2025	38.65	38.87	38.63	38.85	38.85	0.31%	934,422
Dec 22, 2025	38.69	38.79	38.67	38.73	38.73	0.13%	1,151,083
Dec 19, 2025	38.50	38.90	38.47	38.68	38.68	1.47%	620,990
Dec 18, 2025	38.14	38.28	38.12	38.12	37.97	0.45%	225,200
Dec 17, 2025	38.04	38.08	37.94	37.95	37.80	-0.05%	272,727
Dec 16, 2025	37.84	37.97	37.83	37.97	37.82	-0.32%	3,958,395
Dec 15, 2025	38.15	38.17	38.06	38.09	37.94	0.37%	1,262,773
Dec 12, 2025	38.30	38.34	37.95	37.95	37.80	-0.94%	303,613
Dec 11, 2025	38.24	38.47	38.11	38.31	38.16	-0.08%	1,113,313
Dec 10, 2025	38.17	38.35	38.13	38.34	38.19	0.39%	620,397
Dec 9, 2025	38.13	38.25	38.13	38.19	38.04	0.47%	103,432
Dec 8, 2025	38.28	38.28	37.95	38.01	37.86	-1.66%	375,071
Dec 5, 2025	38.65	38.73	38.61	38.65	38.50	0.29%	144,401
Dec 4, 2025	38.51	38.60	38.44	38.54	38.39	0.68%	386,981
Dec 3, 2025	38.32	38.36	38.21	38.28	38.13	-0.80%	332,267
Dec 2, 2025	38.63	38.69	38.53	38.59	38.44	-0.87%	311,848
Dec 1, 2025	38.96	38.99	38.90	38.93	38.77	-0.69%	143,816
Nov 28, 2025	39.04	39.28	39.04	39.20	39.04	0.23%	799,311
Nov 26, 2025	39.01	39.17	39.01	39.11	38.95	0.57%	447,570
Nov 25, 2025	38.69	38.91	38.66	38.89	38.73	0.18%	1,378,406
Nov 24, 2025	38.68	38.85	38.65	38.82	38.67	0.23%	136,936
Nov 21, 2025	38.61	38.81	38.54	38.73	38.58	-1.12%	246,683
Nov 20, 2025	39.33	39.43	39.11	39.17	39.01	-0.10%	202,620
Nov 19, 2025	39.19	39.41	39.18	39.21	39.05	0.23%	153,578
Nov 18, 2025	39.01	39.18	38.92	39.12	38.96	-0.08%	196,890
Nov 17, 2025	39.19	39.28	39.08	39.15	38.99	0.18%	85,935
Nov 14, 2025	38.96	39.18	38.85	39.08	38.92	0.72%	99,570
Nov 13, 2025	38.93	39.00	38.78	38.80	38.65	-0.54%	135,767
Nov 12, 2025	39.02	39.07	39.01	39.01	38.85	-0.54%	85,689
Nov 11, 2025	38.95	39.25	38.95	39.22	39.06	1.29%	139,784
Nov 10, 2025	38.62	38.77	38.58	38.72	38.57	0.60%	121,128
Nov 7, 2025	38.37	38.49	38.30	38.49	38.34	0.31%	252,513
Nov 6, 2025	38.53	38.53	38.26	38.37	38.22	-1.16%	156,169
Nov 5, 2025	38.67	38.91	38.65	38.82	38.67	0.54%	115,936
Nov 4, 2025	38.60	38.75	38.58	38.61	38.46	-0.57%	92,544
Nov 3, 2025	38.92	38.95	38.72	38.83	38.67	0.23%	258,416
Oct 31, 2025	38.92	38.98	38.63	38.74	38.59	-0.62%	283,009
Oct 30, 2025	39.01	39.11	38.91	38.98	38.82	-0.66%	170,906
Oct 29, 2025	39.32	39.41	39.13	39.24	39.08	0.08%	165,427
Oct 28, 2025	39.16	39.27	39.11	39.21	39.05	-0.25%	335,723
Oct 27, 2025	39.34	39.34	39.26	39.31	39.15	0.54%	148,990
Oct 24, 2025	39.12	39.24	39.04	39.10	38.94	-0.56%	143,922
Oct 23, 2025	39.28	39.39	39.22	39.32	39.16	-1.01%	562,461
Oct 22, 2025	39.70	39.85	39.59	39.72	39.56	1.61%	347,394
Oct 21, 2025	39.08	39.18	39.02	39.09	38.93	-0.48%	259,698
Oct 20, 2025	39.14	39.38	39.10	39.28	39.12	0.69%	3,141,875
Oct 17, 2025	38.90	39.09	38.90	39.01	38.85	0.57%	156,584
Oct 16, 2025	38.84	38.92	38.68	38.79	38.64	0.57%	117,939
Oct 15, 2025	38.46	38.61	38.40	38.57	38.42	1.93%	177,351
Oct 14, 2025	37.79	37.94	37.69	37.84	37.69	-0.34%	107,586
Oct 13, 2025	37.98	38.05	37.90	37.97	37.82	0.32%	138,095
Oct 10, 2025	38.15	38.25	37.81	37.85	37.70	-0.03%	176,265