Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 18.55 | 0.01 | 0.05% | 18.63 | 18.70 | 18.55 | 787 |
| Sep 18 2024 | 18.54 | 0.05 | 0.27% | 18.52 | 18.5599 | 18.41 | 1,457 |
| Sep 17 2024 | 18.49 | -0.01 | -0.08% | 18.43 | 18.50 | 18.43 | 359 |
| Sep 16 2024 | 18.5042 | 0.00 | 0.02% | 18.82 | 18.82 | 18.5042 | 732 |
| Sep 13 2024 | 18.50 | 0.45 | 2.49% | 18.27 | 18.50 | 18.27 | 2,949 |
| Sep 12 2024 | 18.05 | 0.06 | 0.33% | 17.89 | 18.20 | 17.89 | 1,900 |
| Sep 11 2024 | 17.99 | 0.37 | 2.10% | 17.87 | 17.99 | 17.79 | 5,897 |
| Sep 10 2024 | 17.62 | -0.28 | -1.56% | 17.79 | 17.80 | 17.615 | 7,738 |
| Sep 09 2024 | 17.90 | -0.13 | -0.72% | 17.99 | 17.99 | 17.90 | 315 |
| Sep 06 2024 | 18.03 | -0.14 | -0.74% | 18.39 | 18.39 | 17.90 | 4,977 |
| Sep 05 2024 | 18.165 | -0.03 | -0.14% | 18.26 | 18.30 | 18.165 | 4,064 |
| Sep 04 2024 | 18.19 | 0.36 | 2.02% | 18.09 | 18.24 | 18.09 | 7,969 |
| Sep 03 2024 | 17.83 | -0.54 | -2.94% | 18.20 | 18.20 | 17.83 | 2,313 |
| Aug 30 2024 | 18.37 | 0.18 | 0.99% | 18.15 | 18.37 | 18.15 | 1,673 |
| Aug 29 2024 | 18.19 | -0.24 | -1.30% | 18.20 | 18.25 | 16.96 | 3,674 |
| Aug 28 2024 | 18.43 | 0.01 | 0.05% | 18.38 | 18.435 | 18.3401 | 1,323 |
| Aug 27 2024 | 18.42 | -0.27 | -1.44% | 18.64 | 18.64 | 18.42 | 4,153 |
| Aug 26 2024 | 18.69 | -0.16 | -0.85% | 18.73 | 18.85 | 18.69 | 1,970 |
| Aug 23 2024 | 18.85 | 0.35 | 1.89% | 18.67 | 18.855 | 18.6203 | 1,338 |
| Aug 22 2024 | 18.50 | -0.40 | -2.12% | 18.72 | 18.81 | 18.49 | 5,395 |
| Aug 21 2024 | 18.90 | -0.20 | -1.05% | 19.14 | 19.14 | 18.90 | 8,730 |
| Aug 20 2024 | 19.10 | -0.11 | -0.57% | 19.14 | 19.14 | 19.03 | 5,982 |
| Aug 19 2024 | 19.21 | 0.30 | 1.59% | 19.00 | 19.26 | 19.00 | 4,327 |
| Aug 16 2024 | 18.91 | -0.07 | -0.37% | 19.05 | 19.05 | 18.901 | 4,349 |
| Aug 15 2024 | 18.98 | 0.09 | 0.48% | 18.95 | 19.01 | 18.87 | 10,337 |
| Aug 14 2024 | 18.89 | 0.43 | 2.33% | 18.56 | 18.89 | 18.56 | 3,896 |
| Aug 13 2024 | 18.46 | 0.24 | 1.32% | 18.27 | 18.46 | 18.27 | 1,737 |
| Aug 12 2024 | 18.22 | 0.02 | 0.11% | 18.40 | 18.40 | 18.12 | 8,538 |
| Aug 09 2024 | 18.20 | 0.39 | 2.19% | 18.05 | 18.20 | 18.02 | 6,306 |
| Aug 08 2024 | 17.81 | 0.43 | 2.47% | 17.47 | 17.81 | 17.47 | 746 |
| Aug 07 2024 | 17.38 | 0.31 | 1.82% | 17.34 | 17.44 | 17.34 | 42,815 |
| Aug 06 2024 | 17.07 | 0.18 | 1.07% | 16.99 | 17.20 | 16.99 | 52,430 |
| Aug 05 2024 | 16.89 | -0.31 | -1.80% | 16.46 | 17.13 | 16.409 | 17,384 |
| Aug 02 2024 | 17.20 | -0.37 | -2.11% | 17.54 | 17.54 | 17.19 | 11,667 |
| Aug 01 2024 | 17.5704 | -0.36 | -2.01% | 18.04 | 18.11 | 17.5401 | 28,894 |
| Jul 31 2024 | 17.93 | 0.13 | 0.73% | 17.85 | 18.0799 | 17.85 | 48,346 |
| Jul 30 2024 | 17.80 | 0.04 | 0.23% | 17.74 | 17.80 | 17.74 | 921 |
| Jul 29 2024 | 17.76 | -0.14 | -0.78% | 17.84 | 17.84 | 17.66 | 2,786 |
| Jul 26 2024 | 17.90 | 0.12 | 0.67% | 17.85 | 17.90 | 17.805 | 3,490 |
| Jul 25 2024 | 17.78 | -0.11 | -0.61% | 17.88 | 17.88 | 17.75 | 6,665 |
| Jul 24 2024 | 17.89 | -0.31 | -1.70% | 18.07 | 18.10 | 17.89 | 6,838 |
| Jul 23 2024 | 18.20 | -0.18 | -0.98% | 18.38 | 18.38 | 18.187 | 1,005 |
| Jul 22 2024 | 18.38 | 0.20 | 1.10% | 18.28 | 18.44 | 18.28 | 13,698 |
| Jul 19 2024 | 18.18 | 0.00 | 0.00% | 18.26 | 18.42 | 18.151 | 2,424 |
| Jul 18 2024 | 18.18 | -0.57 | -3.04% | 18.59 | 18.59 | 18.18 | 17,778 |
| Jul 17 2024 | 18.75 | -0.11 | -0.58% | 18.76 | 18.78 | 18.6925 | 1,294 |
| Jul 16 2024 | 18.86 | 0.12 | 0.64% | 18.72 | 18.92 | 18.72 | 2,223 |
| Jul 15 2024 | 18.74 | -0.11 | -0.58% | 18.65 | 18.84 | 18.65 | 3,075 |
| Jul 12 2024 | 18.85 | 0.16 | 0.84% | 18.75 | 18.94 | 18.7499 | 19,992 |
| Jul 11 2024 | 18.6928 | 0.06 | 0.34% | 18.74 | 18.76 | 18.6322 | 29,997 |
| Jul 10 2024 | 18.63 | 0.22 | 1.20% | 18.61 | 18.6595 | 18.49 | 4,366 |
| Jul 09 2024 | 18.41 | 0.23 | 1.27% | 18.18 | 18.426 | 18.18 | 6,810 |
| Jul 08 2024 | 18.18 | 0.11 | 0.61% | 17.97 | 18.18 | 17.97 | 5,972 |
| Jul 05 2024 | 18.07 | 0.06 | 0.33% | 18.11 | 18.11 | 17.97 | 4,425 |
| Jul 03 2024 | 18.01 | 0.52 | 2.97% | 17.75 | 18.01 | 17.75 | 23,235 |
| Jul 02 2024 | 17.49 | -0.03 | -0.17% | 17.47 | 17.58 | 17.41 | 5,241 |
| Jul 01 2024 | 17.52 | -0.21 | -1.18% | 17.73 | 17.73 | 17.4801 | 24,955 |
| Jun 28 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0 |
| Jun 27 2024 | 17.73 | -0.34 | -1.88% | 17.71 | 17.79 | 17.5989 | 12,478 |
| Jun 26 2024 | 18.07 | -0.06 | -0.33% | 18.06 | 18.13 | 17.925 | 20,892 |
| Jun 25 2024 | 18.13 | -0.07 | -0.38% | 18.20 | 18.20 | 18.02 | 8,392 |
| Jun 24 2024 | 18.20 | 0.09 | 0.50% | 18.27 | 18.36 | 18.17 | 1,910,223 |
