FLNC(FLNC)
FLNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.90 | $6.90 | $6.61 | $6.78 | 7.03M |
| 10/12/2026 | $7.32 | $7.33 | $7.05 | $7.07 | 5.22M |
| 10/9/2026 | $7.61 | $7.66 | $7.31 | $7.43 | 4.31M |
| 10/8/2026 | $7.54 | $7.61 | $7.13 | $7.45 | 6.25M |
| 10/7/2026 | $7.73 | $7.76 | $7.45 | $7.67 | 5.53M |
| 10/6/2026 | $7.77 | $8.16 | $7.72 | $8.03 | 6.10M |
| 10/5/2026 | $7.60 | $7.66 | $7.35 | $7.65 | 5.66M |
| 10/2/2026 | $7.74 | $7.89 | $7.45 | $7.61 | 6.09M |
| 10/1/2026 | $7.68 | $7.85 | $7.45 | $7.57 | 5.46M |
| 9/30/2026 | $7.97 | $8.04 | $7.66 | $7.68 | 5.27M |
| 9/29/2026 | $7.75 | $7.93 | $7.59 | $7.82 | 7.24M |
| 9/28/2026 | $7.55 | $7.76 | $7.42 | $7.50 | 5.74M |
| 9/25/2026 | $7.61 | $8.06 | $7.56 | $7.85 | 8.57M |
| 9/24/2026 | $7.41 | $7.59 | $7.24 | $7.46 | 7.45M |
| 9/23/2026 | $7.52 | $7.71 | $7.39 | $7.58 | 11.59M |
| 9/22/2026 | $7.49 | $7.49 | $7.15 | $7.27 | 8.21M |
| 9/21/2026 | $7.36 | $7.41 | $7.12 | $7.39 | 11.29M |
| 9/18/2026 | $7.54 | $7.64 | $7.11 | $7.32 | 15.25M |
| 9/17/2026 | $7.23 | $7.84 | $7.01 | $7.66 | 33.76M |
| 9/16/2026 | $9.53 | $9.60 | $8.85 | $9.05 | 8.89M |
| 9/15/2026 | $9.40 | $9.53 | $9.23 | $9.30 | 3.78M |
| 9/14/2026 | $9.32 | $9.65 | $9.24 | $9.41 | 5.76M |
| 9/11/2026 | $9.80 | $10.15 | $9.76 | $9.93 | 4.96M |
| 9/10/2026 | $9.78 | $10.07 | $9.64 | $9.69 | 5.88M |
| 9/9/2026 | $10.69 | $10.87 | $10.10 | $10.12 | 6.48M |
| 9/8/2026 | $10.66 | $11.37 | $10.62 | $11.04 | 9.19M |
| 9/4/2026 | $10.11 | $10.37 | $10.05 | $10.35 | 3.33M |
| 9/3/2026 | $10.01 | $10.42 | $9.95 | $10.20 | 8.68M |
| 9/2/2026 | $10.39 | $10.72 | $10.24 | $10.56 | 4.74M |
| 9/1/2026 | $10.58 | $10.64 | $10.35 | $10.42 | 4.42M |
| 8/31/2026 | $10.82 | $11.10 | $10.72 | $10.81 | 4.02M |
| 8/28/2026 | $11.27 | $11.51 | $10.81 | $10.88 | 4.93M |
| 8/27/2026 | $11.52 | $11.61 | $11.19 | $11.43 | 4.81M |
| 8/26/2026 | $11.12 | $11.29 | $10.80 | $11.08 | 5.32M |
| 8/25/2026 | $11.77 | $11.85 | $11.04 | $11.24 | 7.48M |
| 8/24/2026 | $11.13 | $11.21 | $10.81 | $10.86 | 6.91M |
| 8/21/2026 | $11.34 | $11.69 | $11.21 | $11.34 | 5.08M |
| 8/20/2026 | $11.57 | $11.76 | $11.10 | $11.39 | 8.56M |
| 8/19/2026 | $11.79 | $12.16 | $11.56 | $12.07 | 5.94M |
| 8/18/2026 | $12.05 | $12.29 | $11.61 | $11.75 | 5.91M |
| 8/17/2026 | $13.13 | $13.18 | $12.48 | $12.63 | 6.83M |
| 8/14/2026 | $13.00 | $13.61 | $13.00 | $13.14 | 3.99M |
| 8/13/2026 | $12.97 | $13.61 | $12.90 | $13.22 | 6.91M |
| 8/12/2026 | $13.51 | $13.69 | $13.08 | $13.20 | 4.05M |
| 8/11/2026 | $13.28 | $13.52 | $12.94 | $13.11 | 4.17M |
| 8/10/2026 | $13.27 | $13.39 | $12.64 | $12.65 | 5.19M |
| 8/7/2026 | $13.37 | $13.54 | $12.57 | $13.20 | 8.48M |
| 8/6/2026 | $12.81 | $15.10 | $12.69 | $13.21 | 28.50M |
| 8/5/2026 | $15.27 | $15.47 | $14.23 | $14.23 | 18.41M |
| 8/4/2026 | $15.70 | $15.84 | $14.92 | $15.67 | 9.30M |
| 8/3/2026 | $13.48 | $14.80 | $13.25 | $14.56 | 6.98M |
| 7/31/2026 | $15.13 | $15.13 | $13.42 | $13.93 | 7.63M |
| 7/30/2026 | $12.72 | $13.62 | $12.64 | $13.47 | 5.50M |
| 7/29/2026 | $13.25 | $13.26 | $11.84 | $11.89 | 6.71M |
| 7/28/2026 | $12.95 | $12.95 | $12.06 | $12.62 | 6.44M |
| 7/27/2026 | $13.34 | $13.99 | $12.92 | $13.51 | 8.57M |
| 7/24/2026 | $14.26 | $14.33 | $13.39 | $13.44 | 5.60M |
| 7/23/2026 | $14.54 | $15.00 | $14.22 | $14.42 | 5.67M |
| 7/22/2026 | $15.87 | $16.12 | $14.63 | $14.66 | 8.73M |
| 7/21/2026 | $15.01 | $15.48 | $14.77 | $15.28 | 6.72M |
| 7/20/2026 | $14.43 | $14.55 | $13.90 | $14.28 | 4.38M |
| 7/17/2026 | $13.77 | $14.54 | $13.23 | $14.07 | 8.80M |
| 7/16/2026 | $14.82 | $15.10 | $13.97 | $14.42 | 6.58M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
