FLNC(FLNC)
FLNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.48 | $19.48 | $17.80 | $18.94 | 7.25M |
| 5/19/2026 | $18.95 | $19.40 | $17.23 | $17.91 | 9.29M |
| 5/18/2026 | $20.85 | $21.87 | $18.67 | $19.54 | 15.05M |
| 5/15/2026 | $19.84 | $21.14 | $19.00 | $20.77 | 15.00M |
| 5/14/2026 | $21.90 | $22.31 | $20.64 | $20.94 | 11.72M |
| 5/13/2026 | $21.01 | $22.66 | $19.66 | $22.10 | 25.41M |
| 5/12/2026 | $22.63 | $23.85 | $20.59 | $21.28 | 20.43M |
| 5/11/2026 | $23.56 | $27.39 | $22.22 | $25.23 | 27.32M |
| 5/8/2026 | $23.78 | $26.98 | $23.52 | $24.16 | 41.47M |
| 5/7/2026 | $19.20 | $20.29 | $16.31 | $18.97 | 46.08M |
| 5/6/2026 | $12.65 | $13.65 | $12.36 | $13.56 | 11.37M |
| 5/5/2026 | $12.33 | $12.81 | $12.26 | $12.69 | 4.31M |
| 5/4/2026 | $12.00 | $12.50 | $11.89 | $12.33 | 4.96M |
| 5/1/2026 | $12.09 | $12.41 | $11.75 | $12.19 | 4.91M |
| 4/30/2026 | $11.55 | $12.40 | $11.49 | $12.18 | 4.93M |
| 4/29/2026 | $12.48 | $12.50 | $11.34 | $11.83 | 4.84M |
| 4/28/2026 | $12.78 | $12.95 | $11.94 | $12.35 | 5.59M |
| 4/27/2026 | $13.43 | $13.92 | $12.57 | $13.36 | 5.20M |
| 4/24/2026 | $13.49 | $13.54 | $13.04 | $13.38 | 2.71M |
| 4/23/2026 | $13.49 | $13.71 | $12.94 | $13.52 | 3.14M |
| 4/22/2026 | $13.26 | $13.75 | $13.01 | $13.50 | 5.49M |
| 4/21/2026 | $13.09 | $13.68 | $12.64 | $12.77 | 5.60M |
| 4/20/2026 | $13.38 | $13.45 | $12.18 | $12.63 | 5.83M |
| 4/17/2026 | $13.82 | $14.72 | $13.28 | $13.54 | 7.63M |
| 4/16/2026 | $15.63 | $15.83 | $14.72 | $14.98 | 3.84M |
| 4/15/2026 | $15.27 | $15.94 | $14.77 | $15.21 | 4.02M |
| 4/14/2026 | $14.70 | $14.98 | $14.13 | $14.80 | 3.85M |
| 4/13/2026 | $13.55 | $14.11 | $13.30 | $13.65 | 3.08M |
| 4/10/2026 | $13.66 | $14.78 | $13.60 | $13.78 | 4.21M |
| 4/9/2026 | $13.06 | $13.66 | $12.92 | $13.56 | 3.08M |
| 4/8/2026 | $14.56 | $14.61 | $12.82 | $13.12 | 5.38M |
| 4/7/2026 | $12.95 | $13.31 | $12.53 | $13.25 | 4.57M |
| 4/6/2026 | $13.11 | $14.02 | $13.02 | $13.20 | 3.22M |
| 4/2/2026 | $12.34 | $13.39 | $12.12 | $13.30 | 3.75M |
| 4/1/2026 | $14.20 | $14.45 | $12.85 | $13.02 | 4.34M |
| 3/31/2026 | $13.17 | $13.96 | $12.91 | $13.76 | 5.86M |
| 3/30/2026 | $14.29 | $14.36 | $12.87 | $13.00 | 3.95M |
| 3/27/2026 | $14.76 | $14.94 | $14.06 | $14.15 | 3.32M |
| 3/26/2026 | $15.94 | $16.05 | $14.85 | $14.96 | 2.94M |
| 3/25/2026 | $16.55 | $16.86 | $16.21 | $16.35 | 2.74M |
| 3/24/2026 | $15.17 | $16.31 | $15.17 | $16.15 | 2.97M |
| 3/23/2026 | $15.33 | $15.85 | $15.08 | $15.36 | 3.33M |
| 3/20/2026 | $15.94 | $16.25 | $14.94 | $15.13 | 3.73M |
| 3/19/2026 | $15.91 | $16.41 | $15.66 | $16.03 | 3.01M |
| 3/18/2026 | $16.67 | $16.83 | $15.95 | $15.99 | 2.56M |
| 3/17/2026 | $16.56 | $16.79 | $16.25 | $16.50 | 2.37M |
| 3/16/2026 | $16.92 | $17.33 | $16.48 | $16.78 | 2.62M |
| 3/13/2026 | $16.76 | $17.41 | $16.01 | $16.38 | 3.39M |
| 3/12/2026 | $16.70 | $17.15 | $16.18 | $16.42 | 3.85M |
| 3/11/2026 | $17.39 | $18.21 | $16.97 | $17.11 | 6.95M |
| 3/10/2026 | $15.94 | $16.91 | $15.66 | $16.88 | 4.69M |
| 3/9/2026 | $14.57 | $15.95 | $14.47 | $15.70 | 4.88M |
| 3/6/2026 | $15.47 | $16.19 | $14.77 | $14.78 | 2.49M |
| 3/5/2026 | $15.14 | $15.81 | $14.97 | $15.76 | 3.51M |
| 3/4/2026 | $15.05 | $16.26 | $15.05 | $15.80 | 4.47M |
| 3/3/2026 | $14.23 | $15.05 | $13.81 | $14.92 | 8.39M |
| 3/2/2026 | $14.88 | $15.72 | $14.76 | $15.12 | 5.00M |
| 2/27/2026 | $15.62 | $15.86 | $15.22 | $15.54 | 3.97M |
| 2/26/2026 | $15.84 | $16.24 | $15.26 | $16.20 | 6.74M |
| 2/25/2026 | $16.70 | $16.90 | $16.18 | $16.33 | 4.13M |
| 2/24/2026 | $15.70 | $16.94 | $15.34 | $16.49 | 3.69M |
| 2/23/2026 | $16.20 | $16.46 | $15.49 | $16.07 | 6.04M |
| 2/20/2026 | $16.15 | $17.48 | $15.86 | $16.55 | 6.01M |