(FLN)
NASDAQ: FLN
· Real-Time Price · USD
20.09
-0.05 (-0.27%)
At close: Aug 27, 2025, 10:36 AM
FLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.38 | 20.38 | 20.15 | 20.15 | 20.15 | -0.59% | 957 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.21 | 20.27 | 20.27 | -0.30% | 6,034 |
| Aug 22, 2025 | 20.32 | 20.33 | 20.13 | 20.33 | 20.33 | 2.42% | 2,400 |
| Aug 21, 2025 | 19.80 | 19.93 | 19.79 | 19.85 | 19.85 | 0.35% | 1,227 |
| Aug 20, 2025 | 19.79 | 19.91 | 19.78 | 19.78 | 19.78 | 0.30% | 1,600 |
| Aug 19, 2025 | 19.90 | 19.91 | 19.65 | 19.72 | 19.72 | -1.60% | 8,200 |
| Aug 18, 2025 | 19.91 | 20.21 | 19.91 | 20.04 | 20.04 | 0.15% | 3,100 |
| Aug 15, 2025 | 20.14 | 20.14 | 19.90 | 20.01 | 20.01 | 0.30% | 4,522 |
| Aug 14, 2025 | 19.90 | 20.14 | 19.90 | 19.95 | 19.95 | -0.50% | 3,021 |
| Aug 13, 2025 | 20.01 | 20.14 | 20.00 | 20.05 | 20.05 | -0.10% | 2,907 |
| Aug 12, 2025 | 20.04 | 20.10 | 20.02 | 20.07 | 20.07 | 0.50% | 2,549 |
| Aug 11, 2025 | 19.95 | 19.97 | 19.88 | 19.97 | 19.97 | 0.30% | 2,448 |
| Aug 8, 2025 | 19.96 | 19.96 | 19.90 | 19.91 | 19.91 | 0.56% | 927 |
| Aug 7, 2025 | 19.52 | 19.91 | 19.43 | 19.80 | 19.80 | 1.49% | 12,114 |
| Aug 6, 2025 | 19.28 | 19.51 | 19.28 | 19.51 | 19.51 | 1.51% | 1,120 |
| Aug 5, 2025 | 19.25 | 19.29 | 19.20 | 19.22 | 19.22 | 0.21% | 1,967 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.07 | 19.18 | 19.18 | 1.21% | 3,200 |
| Aug 1, 2025 | 18.75 | 19.06 | 18.75 | 18.95 | 18.95 | 0.11% | 11,374 |
| Jul 31, 2025 | 18.82 | 19.00 | 18.82 | 18.93 | 18.93 | 0.05% | 1,100 |
| Jul 30, 2025 | 18.90 | 19.07 | 18.78 | 18.92 | 18.92 | 0.16% | 8,939 |