FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.01	40.09	39.92	39.98	39.98	0.28%	1,223,626
Jun 26, 2025	39.75	39.90	39.75	39.87	39.87	1.42%	230,671
Jun 25, 2025	39.29	39.39	39.24	39.31	39.31	0.36%	1,434,954
Jun 24, 2025	39.02	39.24	39.02	39.17	39.17	0.95%	693,808
Jun 23, 2025	38.48	38.83	38.48	38.80	38.80	0.62%	245,177
Jun 20, 2025	38.69	38.77	38.51	38.56	38.56	0.05%	484,818
Jun 18, 2025	38.56	38.63	38.46	38.54	38.48	-	124,419
Jun 17, 2025	38.81	38.84	38.53	38.54	38.48	-1.36%	378,120
Jun 16, 2025	39.08	39.34	39.07	39.07	39.01	0.85%	134,770
Jun 13, 2025	38.69	39.01	38.68	38.74	38.68	-1.40%	262,017
Jun 12, 2025	39.22	39.29	39.14	39.29	39.23	-0.96%	187,826
Jun 11, 2025	39.72	39.72	39.61	39.67	39.61	0.05%	390,464
Jun 10, 2025	39.64	39.68	39.53	39.65	39.59	0.20%	152,760
Jun 9, 2025	39.48	39.64	39.45	39.57	39.51	0.58%	281,158
Jun 6, 2025	39.28	39.39	39.28	39.34	39.28	1.34%	162,400
Jun 5, 2025	38.88	38.97	38.80	38.82	38.76	0.34%	103,723
Jun 4, 2025	38.77	38.82	38.65	38.69	38.63	0.03%	205,124
Jun 3, 2025	38.68	38.77	38.63	38.68	38.62	-0.97%	145,226
Jun 2, 2025	38.97	39.09	38.88	39.06	39.00	0.33%	153,006
May 30, 2025	38.98	38.98	38.72	38.93	38.87	-0.46%	113,681
May 29, 2025	39.08	39.14	38.93	39.11	39.05	0.54%	802,696
May 28, 2025	38.90	38.92	38.79	38.90	38.84	-0.41%	93,693
May 27, 2025	39.06	39.06	38.92	39.06	39.00	0.05%	218,328
May 23, 2025	38.83	39.12	38.79	39.04	38.98	1.53%	263,522
May 22, 2025	38.49	38.55	38.39	38.45	38.39	-0.54%	495,624
May 21, 2025	38.80	38.92	38.64	38.66	38.60	-0.10%	228,016
May 20, 2025	38.74	38.78	38.65	38.70	38.64	-1.50%	222,611
May 19, 2025	39.11	39.29	39.10	39.29	39.23	0.26%	131,803
May 16, 2025	39.08	39.20	39.01	39.19	39.13	-0.08%	438,110
May 15, 2025	39.03	39.25	39.03	39.22	39.16	1.42%	316,940
May 14, 2025	38.68	38.77	38.64	38.67	38.61	-0.21%	191,636
May 13, 2025	38.50	38.84	38.44	38.75	38.69	-0.28%	262,161
May 12, 2025	38.92	38.95	38.71	38.86	38.80	3.88%	499,424
May 9, 2025	37.69	37.71	37.32	37.41	37.35	1.55%	300,774
May 8, 2025	37.50	37.50	36.62	36.84	36.78	-3.18%	2,145,655
May 7, 2025	38.28	38.33	38.03	38.05	37.99	-0.76%	240,257
May 6, 2025	38.50	38.53	38.34	38.34	38.28	-1.24%	264,661
May 5, 2025	38.92	38.96	38.78	38.82	38.76	0.88%	365,331
May 2, 2025	38.58	38.63	38.41	38.48	38.42	0.60%	219,925
May 1, 2025	38.34	38.37	38.21	38.25	38.19	-0.08%	203,438
Apr 30, 2025	38.16	38.33	38.05	38.28	38.22	0.08%	1,618,555
Apr 29, 2025	38.12	38.28	38.12	38.25	38.19	0.42%	394,569
Apr 28, 2025	38.30	38.34	37.97	38.09	38.03	0.79%	346,655
Apr 25, 2025	37.61	37.80	37.59	37.79	37.73	-1.64%	383,393
Apr 24, 2025	38.15	38.48	38.13	38.42	38.36	1.11%	372,229
Apr 23, 2025	38.30	38.31	38.00	38.00	37.94	-0.68%	458,577
Apr 22, 2025	38.24	38.40	38.13	38.26	38.20	0.68%	2,219,031
Apr 21, 2025	38.00	38.07	37.76	38.00	37.94	1.58%	635,919
Apr 17, 2025	37.35	37.60	37.29	37.41	37.35	2.02%	211,339
Apr 16, 2025	36.85	36.94	36.55	36.67	36.61	0.30%	171,451