The highest closing price for FLIN last month was $35.92, on September 3. It was down 6% for the month. The latest price is $33.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $33.54 | $33.59 | $33.49 | $33.49 | 813,400 |
September 29 2026 | $33.74 | $33.74 | $33.61 | $33.73 | 194,300 |
September 28 2026 | $33.89 | $33.91 | $33.76 | $33.78 | 385,100 |
September 25 2026 | $34.43 | $34.47 | $34.27 | $34.44 | 204,600 |
September 24 2026 | $34.30 | $34.37 | $34.16 | $34.24 | 183,600 |
September 23 2026 | $34.80 | $34.86 | $34.55 | $34.58 | 99,900 |
September 22 2026 | $34.78 | $34.87 | $34.70 | $34.75 | 148,100 |
September 21 2026 | $34.77 | $34.94 | $34.76 | $34.90 | 99,700 |
September 18 2026 | $34.63 | $34.64 | $34.52 | $34.55 | 118,100 |
September 17 2026 | $34.57 | $34.64 | $34.54 | $34.56 | 144,900 |
September 16 2026 | $34.33 | $34.44 | $34.02 | $34.13 | 152,400 |
September 15 2026 | $34.40 | $34.40 | $34.24 | $34.28 | 348,000 |
September 14 2026 | $34.63 | $34.96 | $34.63 | $34.86 | 125,000 |
September 11 2026 | $34.87 | $34.93 | $34.80 | $34.93 | 85,100 |
September 10 2026 | $34.74 | $34.74 | $34.55 | $34.58 | 202,600 |
September 09 2026 | $35.15 | $35.15 | $34.98 | $34.98 | 163,100 |
September 08 2026 | $35.51 | $35.53 | $35.26 | $35.27 | 134,000 |
September 04 2026 | $35.80 | $35.90 | $35.80 | $35.85 | 100,300 |
September 03 2026 | $35.85 | $35.92 | $35.77 | $35.92 | 155,700 |
September 02 2026 | $35.87 | $35.92 | $35.78 | $35.88 | 410,000 |
September 01 2026 | $35.63 | $35.77 | $35.53 | $35.56 | 364,200 |
Daily pricing data for FLIN dates back to 2/8/2018, and may be incomplete.