FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.55	35.72	35.52	35.66	35.66	0.27%	116,411
Jun 25, 2026	35.68	35.70	35.54	35.57	35.57	-0.35%	321,415
Jun 24, 2026	35.75	35.78	35.60	35.69	35.69	0.93%	465,490
Jun 23, 2026	35.30	35.47	35.27	35.36	35.36	-1.64%	1,323,114
Jun 22, 2026	35.58	36.00	35.58	35.95	35.95	1.35%	15,361,591
Jun 18, 2026	35.63	35.66	35.46	35.47	35.47	1.00%	207,263
Jun 17, 2026	35.51	35.60	35.05	35.12	35.12	-0.68%	399,315
Jun 16, 2026	35.39	35.44	35.31	35.36	35.36	0.23%	292,371
Jun 15, 2026	35.31	35.38	35.27	35.28	35.28	1.91%	343,348
Jun 12, 2026	34.66	34.76	34.54	34.62	34.62	1.11%	530,127
Jun 11, 2026	33.69	34.24	33.59	34.24	34.24	0.88%	592,522
Jun 10, 2026	34.16	34.33	33.93	33.94	33.94	-0.50%	680,241
Jun 9, 2026	34.30	34.41	33.87	34.11	34.11	0.65%	419,712
Jun 8, 2026	33.98	34.06	33.87	33.89	33.89	-0.24%	381,539
Jun 5, 2026	34.45	34.47	33.86	33.97	33.97	-1.39%	472,148
Jun 4, 2026	34.49	34.52	34.40	34.45	34.45	1.35%	186,503
Jun 3, 2026	34.35	34.40	33.99	33.99	33.99	-1.51%	431,178
Jun 2, 2026	34.52	34.70	34.45	34.51	34.51	-	1,006,753
Jun 1, 2026	34.37	34.59	34.31	34.51	34.51	-1.20%	422,410
May 29, 2026	35.08	35.12	34.89	34.93	34.93	0.06%	355,725
May 28, 2026	34.51	34.94	34.48	34.91	34.91	0.26%	177,203
May 27, 2026	34.92	35.07	34.79	34.82	34.82	0.09%	147,632
May 26, 2026	34.91	35.02	34.79	34.79	34.79	0.35%	202,515
May 22, 2026	34.80	34.85	34.62	34.67	34.67	0.76%	181,658
May 21, 2026	34.06	34.53	34.02	34.41	34.41	0.12%	307,881
May 20, 2026	34.03	34.53	33.87	34.37	34.37	1.42%	474,635
May 19, 2026	33.90	34.05	33.81	33.89	33.89	-1.11%	384,426
May 18, 2026	34.40	34.43	34.06	34.27	34.27	-0.46%	281,026
May 15, 2026	34.46	34.53	34.35	34.43	34.43	-0.95%	842,710
May 14, 2026	34.57	34.81	34.56	34.76	34.76	0.84%	445,266
May 13, 2026	34.19	34.50	34.11	34.47	34.47	1.17%	513,959
May 12, 2026	34.18	34.18	33.92	34.07	34.07	-1.87%	473,539
May 11, 2026	34.97	35.08	34.71	34.72	34.72	-2.66%	429,987
May 8, 2026	35.74	35.76	35.58	35.67	35.67	-0.06%	221,905
May 7, 2026	36.11	36.15	35.65	35.69	35.69	-0.50%	211,863
May 6, 2026	35.72	35.94	35.63	35.87	35.87	1.79%	317,881
May 5, 2026	35.09	35.29	35.09	35.24	35.24	1.00%	155,888
May 4, 2026	35.00	35.15	34.76	34.89	34.89	-0.94%	389,256
May 1, 2026	35.26	35.43	35.21	35.22	35.22	-0.42%	133,920
Apr 30, 2026	35.15	35.42	35.07	35.37	35.37	0.77%	169,453
Apr 29, 2026	35.15	35.21	35.01	35.10	35.10	-0.34%	114,148
Apr 28, 2026	35.03	35.23	34.97	35.22	35.22	-0.23%	245,103
Apr 27, 2026	35.36	35.44	35.28	35.30	35.30	-0.17%	201,937
Apr 24, 2026	35.26	35.40	35.13	35.36	35.36	0.17%	298,941
Apr 23, 2026	35.48	35.60	35.10	35.30	35.30	-1.09%	328,471
Apr 22, 2026	35.69	35.82	35.59	35.69	35.69	0.31%	324,692
Apr 21, 2026	35.98	36.05	35.54	35.58	35.58	-1.25%	258,208
Apr 20, 2026	35.99	36.15	35.91	36.03	36.03	-1.64%	218,169
Apr 17, 2026	36.52	36.88	36.47	36.63	36.63	2.63%	821,126
Apr 16, 2026	35.47	35.72	35.44	35.69	35.69	0.28%	250,152
Apr 15, 2026	35.51	35.63	35.41	35.59	35.59	0.17%	331,043
Apr 14, 2026	35.49	35.65	35.49	35.53	35.53	0.71%	243,040
Apr 13, 2026	34.83	35.28	34.83	35.28	35.28	0.17%	359,830
Apr 10, 2026	35.34	35.42	35.15	35.22	35.22	0.63%	184,556
Apr 9, 2026	35.00	35.27	34.88	35.00	35.00	-0.46%	364,078
Apr 8, 2026	35.51	35.61	34.98	35.16	35.16	4.09%	728,412
Apr 7, 2026	33.75	33.81	33.52	33.78	33.78	0.30%	283,108
Apr 6, 2026	33.56	33.76	33.53	33.68	33.68	1.32%	666,847
Apr 2, 2026	33.00	33.40	32.95	33.24	33.24	0.09%	615,019
Apr 1, 2026	32.97	33.38	32.97	33.21	33.21	-0.03%	893,272
Mar 31, 2026	32.55	33.24	32.54	33.22	33.22	2.72%	777,212
Mar 30, 2026	32.39	32.52	32.20	32.34	32.34	-0.95%	755,404
Mar 27, 2026	32.82	32.87	32.58	32.65	32.65	-1.80%	825,684
Mar 26, 2026	33.51	33.72	33.21	33.25	33.25	-1.63%	960,358
Mar 25, 2026	33.82	33.89	33.67	33.80	33.80	2.70%	1,279,993
Mar 24, 2026	33.03	33.20	32.83	32.91	32.91	-3.12%	975,886
Mar 23, 2026	33.92	34.40	33.80	33.97	33.97	2.20%	4,555,366
Mar 20, 2026	33.82	33.82	33.21	33.24	33.24	-1.98%	2,299,207
Mar 19, 2026	33.70	34.01	33.60	33.91	33.91	-0.26%	366,726
Mar 18, 2026	34.33	34.46	33.98	34.00	34.00	-1.56%	566,244
Mar 17, 2026	34.66	34.72	34.51	34.54	34.54	-0.23%	417,497
Mar 16, 2026	34.56	34.69	34.47	34.62	34.62	1.14%	723,358
Mar 13, 2026	34.46	34.59	34.17	34.23	34.23	-1.16%	2,053,063
Mar 12, 2026	34.95	34.96	34.57	34.63	34.63	-1.40%	1,239,543
Mar 11, 2026	35.27	35.39	35.09	35.12	35.12	-1.35%	1,039,781
Mar 10, 2026	35.66	35.97	35.53	35.60	35.60	0.11%	1,343,146
Mar 9, 2026	35.16	35.72	34.95	35.56	35.56	-0.20%	5,988,138
Mar 6, 2026	35.69	35.76	35.52	35.63	35.63	-0.75%	498,976
Mar 5, 2026	35.99	36.05	35.47	35.90	35.90	0.08%	546,323
Mar 4, 2026	35.88	35.89	35.61	35.87	35.87	0.08%	983,906
Mar 3, 2026	35.50	35.91	35.03	35.84	35.84	-1.48%	3,179,461
Mar 2, 2026	36.33	36.55	36.30	36.38	36.38	-2.39%	334,397
Feb 27, 2026	37.20	37.29	37.09	37.27	37.27	-0.48%	374,352
Feb 26, 2026	37.61	37.66	37.37	37.45	37.45	-0.37%	584,487
Feb 25, 2026	37.62	37.66	37.46	37.59	37.59	0.27%	358,706
Feb 24, 2026	37.49	37.67	37.46	37.49	37.49	0.08%	3,935,686
Feb 23, 2026	37.70	37.76	37.43	37.46	37.46	-1.63%	672,914
Feb 20, 2026	37.47	38.10	37.47	38.08	38.08	2.28%	911,480
Feb 19, 2026	37.20	37.27	37.08	37.23	37.23	-1.85%	994,401
Feb 18, 2026	37.93	37.96	37.78	37.93	37.93	-0.13%	4,151,403
Feb 17, 2026	37.81	37.99	37.74	37.98	37.98	0.77%	684,539
Feb 13, 2026	37.58	37.73	37.47	37.69	37.69	-0.50%	388,597
Feb 12, 2026	38.09	38.14	37.86	37.88	37.88	-0.84%	572,347
Feb 11, 2026	38.25	38.27	38.06	38.20	38.20	-0.44%	503,074
Feb 10, 2026	38.27	38.37	38.24	38.37	38.37	0.52%	510,923
Feb 9, 2026	38.07	38.21	38.07	38.17	38.17	0.39%	288,262
Feb 6, 2026	37.86	38.04	37.81	38.02	38.02	0.58%	297,771
Feb 5, 2026	37.91	37.97	37.77	37.80	37.80	-0.89%	223,489
Feb 4, 2026	38.06	38.15	37.94	38.14	38.14	0.42%	630,331
Feb 3, 2026	38.29	38.29	37.84	37.98	37.98	-0.03%	926,747