FLIN has returned 3.8% between June 1, 2026 and August 30, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2026 | $35.81 | $35.90 | $35.62 | $35.69 | 81,100 |
August 27 2026 | $35.68 | $35.75 | $35.61 | $35.69 | 242,400 |
August 26 2026 | $35.91 | $35.96 | $35.75 | $35.77 | 110,800 |
August 25 2026 | $36.00 | $36.18 | $35.97 | $36.16 | 153,900 |
August 24 2026 | $35.60 | $35.60 | $35.50 | $35.52 | 121,900 |
August 21 2026 | $35.75 | $35.78 | $35.68 | $35.68 | 117,100 |
August 20 2026 | $35.71 | $35.72 | $35.62 | $35.66 | 111,200 |
August 19 2026 | $35.72 | $35.72 | $35.60 | $35.65 | 143,600 |
August 18 2026 | $35.63 | $35.66 | $35.52 | $35.53 | 205,050 |
August 17 2026 | $35.76 | $35.84 | $35.66 | $35.68 | 136,228 |
August 14 2026 | $35.89 | $35.89 | $35.73 | $35.77 | 137,300 |
August 13 2026 | $36.03 | $36.06 | $35.89 | $35.93 | 234,300 |
August 12 2026 | $36.05 | $36.05 | $35.87 | $35.87 | 74,000 |
August 11 2026 | $36.10 | $36.14 | $36.02 | $36.03 | 129,017 |
August 10 2026 | $36.09 | $36.13 | $35.98 | $36.04 | 248,649 |
August 07 2026 | $36.27 | $36.27 | $36.15 | $36.18 | 201,200 |
August 06 2026 | $36.05 | $36.13 | $35.95 | $36.01 | 271,900 |
August 05 2026 | $36.20 | $36.22 | $36.07 | $36.08 | 188,800 |
August 04 2026 | $36.09 | $36.25 | $36.07 | $36.25 | 253,100 |
August 03 2026 | $35.94 | $36.06 | $35.90 | $35.92 | 317,100 |
July 31 2026 | $35.66 | $35.78 | $35.54 | $35.68 | 1,315,300 |
July 30 2026 | $35.60 | $35.71 | $35.54 | $35.59 | 132,500 |
July 29 2026 | $35.34 | $35.58 | $35.25 | $35.29 | 631,000 |
July 28 2026 | $35.17 | $35.55 | $35.17 | $35.44 | 253,600 |
July 27 2026 | $35.00 | $35.13 | $34.90 | $35.10 | 205,700 |