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