FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.65	38.73	38.61	38.65	38.65	0.29%	144,391
Dec 4, 2025	38.51	38.60	38.44	38.54	38.54	0.68%	386,981
Dec 3, 2025	38.32	38.36	38.21	38.28	38.28	-0.80%	332,267
Dec 2, 2025	38.63	38.69	38.53	38.59	38.59	-0.87%	311,802
Dec 1, 2025	38.96	38.99	38.90	38.93	38.93	-0.69%	143,762
Nov 28, 2025	39.04	39.28	39.04	39.20	39.20	0.23%	799,311
Nov 26, 2025	39.01	39.17	39.01	39.11	39.11	0.57%	447,570
Nov 25, 2025	38.69	38.91	38.66	38.89	38.89	0.18%	1,378,406
Nov 24, 2025	38.68	38.85	38.65	38.82	38.82	0.23%	136,936
Nov 21, 2025	38.61	38.81	38.54	38.73	38.73	-1.12%	246,517
Nov 20, 2025	39.33	39.43	39.11	39.17	39.17	-0.10%	202,620
Nov 19, 2025	39.19	39.41	39.18	39.21	39.21	0.23%	153,578
Nov 18, 2025	39.01	39.18	38.92	39.12	39.12	-0.08%	196,890
Nov 17, 2025	39.19	39.28	39.08	39.15	39.15	0.18%	85,935
Nov 14, 2025	38.96	39.18	38.85	39.08	39.08	0.72%	99,570
Nov 13, 2025	38.93	39.00	38.78	38.80	38.80	-0.54%	135,767
Nov 12, 2025	39.02	39.07	39.01	39.01	39.01	-0.54%	85,689
Nov 11, 2025	38.95	39.25	38.95	39.22	39.22	1.29%	139,784
Nov 10, 2025	38.62	38.77	38.58	38.72	38.72	0.60%	121,128
Nov 7, 2025	38.37	38.49	38.30	38.49	38.49	0.31%	252,513
Nov 6, 2025	38.53	38.53	38.26	38.37	38.37	-1.16%	156,169
Nov 5, 2025	38.67	38.91	38.65	38.82	38.82	0.54%	115,936
Nov 4, 2025	38.60	38.75	38.58	38.61	38.61	-0.57%	92,544
Nov 3, 2025	38.92	38.95	38.72	38.83	38.83	0.23%	258,416
Oct 31, 2025	38.92	38.98	38.63	38.74	38.74	-0.62%	283,009
Oct 30, 2025	39.01	39.11	38.91	38.98	38.98	-0.66%	170,906
Oct 29, 2025	39.32	39.41	39.13	39.24	39.24	0.08%	165,427
Oct 28, 2025	39.16	39.27	39.11	39.21	39.21	-0.25%	335,723
Oct 27, 2025	39.34	39.34	39.26	39.31	39.31	0.54%	148,990
Oct 24, 2025	39.12	39.24	39.04	39.10	39.10	-0.56%	143,922
Oct 23, 2025	39.28	39.39	39.22	39.32	39.32	-1.01%	562,461
Oct 22, 2025	39.70	39.85	39.59	39.72	39.72	1.61%	347,394
Oct 21, 2025	39.08	39.18	39.02	39.09	39.09	-0.48%	259,698
Oct 20, 2025	39.14	39.38	39.10	39.28	39.28	0.69%	3,141,875
Oct 17, 2025	38.90	39.09	38.90	39.01	39.01	0.57%	156,584
Oct 16, 2025	38.84	38.92	38.68	38.79	38.79	0.57%	117,939
Oct 15, 2025	38.46	38.61	38.40	38.57	38.57	1.93%	177,351
Oct 14, 2025	37.79	37.94	37.69	37.84	37.84	-0.34%	107,586
Oct 13, 2025	37.98	38.05	37.90	37.97	37.97	0.32%	138,095
Oct 10, 2025	38.15	38.25	37.81	37.85	37.85	-0.03%	176,265
Oct 9, 2025	37.94	37.95	37.80	37.86	37.86	0.29%	115,037
Oct 8, 2025	37.73	37.77	37.66	37.75	37.75	-0.37%	86,420
Oct 7, 2025	37.96	37.96	37.85	37.89	37.89	0.16%	205,712
Oct 6, 2025	37.71	37.89	37.71	37.83	37.83	0.77%	201,217
Oct 3, 2025	37.59	37.66	37.52	37.54	37.54	0.19%	322,729
Oct 2, 2025	37.64	37.64	37.37	37.47	37.47	-0.16%	127,286
Oct 1, 2025	37.56	37.71	37.51	37.53	37.53	0.64%	257,639
Sep 30, 2025	37.29	37.32	37.23	37.29	37.29	-0.08%	222,049
Sep 29, 2025	37.33	37.43	37.26	37.32	37.32	-0.08%	847,681
Sep 26, 2025	37.31	37.43	37.24	37.35	37.35	-0.69%	194,286
Sep 25, 2025	37.61	37.66	37.49	37.61	37.61	-0.32%	267,856
Sep 24, 2025	37.91	37.91	37.72	37.73	37.73	-0.74%	221,834
Sep 23, 2025	38.19	38.19	37.95	38.01	38.01	-0.83%	172,856
Sep 22, 2025	38.50	38.50	38.31	38.33	38.33	-0.90%	1,893,333
Sep 19, 2025	38.74	38.75	38.61	38.68	38.68	0.29%	101,370
Sep 18, 2025	38.60	38.65	38.50	38.57	38.57	-0.44%	147,235
Sep 17, 2025	38.76	39.04	38.73	38.74	38.74	0.23%	232,030
Sep 16, 2025	38.51	38.65	38.51	38.65	38.65	0.78%	229,077
Sep 15, 2025	38.30	38.35	38.29	38.35	38.35	0.45%	216,281
Sep 12, 2025	38.28	38.29	38.16	38.18	38.18	-0.08%	97,204
Sep 11, 2025	38.09	38.24	38.09	38.21	38.21	0.03%	135,584
Sep 10, 2025	38.11	38.26	38.06	38.20	38.20	1.06%	186,927
Sep 9, 2025	37.95	37.98	37.80	37.80	37.80	-0.34%	384,853
Sep 8, 2025	37.90	38.02	37.90	37.93	37.93	0.61%	658,575
Sep 5, 2025	37.83	37.88	37.66	37.70	37.70	-0.26%	325,874
Sep 4, 2025	37.79	37.81	37.68	37.80	37.80	-0.11%	330,468
Sep 3, 2025	37.81	37.85	37.74	37.84	37.84	0.80%	107,017
Sep 2, 2025	37.40	37.65	37.39	37.54	37.54	0.70%	446,313
Aug 29, 2025	37.32	37.32	37.17	37.28	37.28	-1.17%	310,887
Aug 28, 2025	37.65	37.72	37.60	37.72	37.72	-0.29%	217,523
Aug 27, 2025	37.60	37.83	37.58	37.83	37.83	0.19%	1,052,225
Aug 26, 2025	37.76	37.81	37.67	37.76	37.76	-1.05%	894,575
Aug 25, 2025	38.37	38.46	38.15	38.16	38.16	-1.04%	831,132
Aug 22, 2025	38.27	38.57	38.20	38.56	38.56	0.26%	1,624,925
Aug 21, 2025	38.53	38.56	38.33	38.46	38.46	-0.65%	2,348,408
Aug 20, 2025	38.71	38.73	38.58	38.71	38.71	0.39%	1,100,063
Aug 19, 2025	38.52	38.63	38.49	38.56	38.56	0.44%	940,177
Aug 18, 2025	38.19	38.42	38.14	38.39	38.39	1.78%	1,061,300
Aug 15, 2025	37.61	37.78	37.61	37.72	37.72	0.35%	318,742
Aug 14, 2025	37.56	37.60	37.45	37.59	37.59	-0.56%	137,329
Aug 13, 2025	37.68	37.88	37.68	37.80	37.80	0.48%	353,190
Aug 12, 2025	37.46	37.62	37.42	37.62	37.62	0.56%	111,433
Aug 11, 2025	37.50	37.52	37.37	37.41	37.41	0.29%	188,995
Aug 8, 2025	37.30	37.39	37.28	37.30	37.30	-1.01%	122,845
Aug 7, 2025	37.80	37.83	37.65	37.68	37.68	0.56%	289,421
Aug 6, 2025	37.58	37.64	37.32	37.47	37.47	-0.37%	214,685
Aug 5, 2025	37.71	37.78	37.51	37.61	37.61	0.03%	165,200
Aug 4, 2025	37.92	37.96	37.58	37.60	37.60	-0.56%	467,840
Aug 1, 2025	37.78	37.89	37.68	37.81	37.81	0.19%	136,046
Jul 31, 2025	37.90	37.92	37.72	37.74	37.74	0.03%	391,751
Jul 30, 2025	37.92	37.95	37.73	37.73	37.73	-1.64%	282,817
Jul 29, 2025	38.35	38.39	38.22	38.36	38.36	0.63%	252,636
Jul 28, 2025	38.32	38.32	38.10	38.12	38.12	-0.99%	447,459
Jul 25, 2025	38.52	38.58	38.38	38.50	38.50	-0.70%	286,922
Jul 24, 2025	38.98	38.99	38.73	38.77	38.77	-0.97%	213,286
Jul 23, 2025	39.14	39.27	39.12	39.15	39.15	0.05%	225,139
Jul 22, 2025	39.06	39.13	39.00	39.13	39.13	-0.18%	154,938
Jul 21, 2025	39.19	39.37	39.14	39.20	39.20	0.28%	280,853
Jul 18, 2025	39.20	39.23	39.04	39.09	39.09	-0.81%	130,423
Jul 17, 2025	39.21	39.45	39.21	39.41	39.41	-0.53%	201,334