Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 18.87 | 0.27 | 1.45% | 18.50 | 18.94 | 18.25 | 1,578,471 |
| Jun 25 2024 | 18.60 | -0.02 | -0.11% | 18.56 | 18.72 | 18.01 | 1,838,154 |
| Jun 24 2024 | 18.62 | -0.87 | -4.46% | 19.50 | 19.68 | 18.29 | 2,294,960 |
| Jun 21 2024 | 19.49 | -0.52 | -2.60% | 19.85 | 19.98 | 19.075 | 2,029,111 |
| Jun 20 2024 | 20.01 | -0.25 | -1.23% | 20.05 | 20.70 | 19.62 | 2,247,924 |
| Jun 18 2024 | 20.26 | 0.09 | 0.45% | 20.00 | 20.71 | 19.22 | 1,677,530 |
| Jun 17 2024 | 20.17 | -0.26 | -1.27% | 20.45 | 20.86 | 19.941 | 2,666,123 |
| Jun 14 2024 | 20.43 | -1.57 | -7.14% | 21.67 | 21.67 | 20.34 | 2,384,064 |
| Jun 13 2024 | 22.00 | -0.61 | -2.70% | 22.73 | 23.70 | 21.97 | 1,817,785 |
| Jun 12 2024 | 22.61 | 0.01 | 0.04% | 24.3795 | 25.13 | 22.56 | 2,254,734 |
| Jun 11 2024 | 22.60 | 0.26 | 1.16% | 22.24 | 22.68 | 21.2318 | 1,710,788 |
| Jun 10 2024 | 22.34 | -0.02 | -0.09% | 22.43 | 22.85 | 21.93 | 2,046,036 |
| Jun 07 2024 | 22.36 | -0.54 | -2.36% | 22.41 | 23.54 | 22.30 | 1,872,143 |
| Jun 06 2024 | 22.90 | -1.88 | -7.59% | 24.16 | 24.23 | 22.62 | 2,059,555 |
| Jun 05 2024 | 24.78 | 2.44 | 10.92% | 22.69 | 24.83 | 21.89 | 2,814,046 |
| Jun 04 2024 | 22.34 | -2.06 | -8.44% | 24.18 | 24.6886 | 22.31 | 4,732,907 |
| Jun 03 2024 | 24.40 | -0.73 | -2.90% | 25.84 | 26.08 | 24.33 | 2,441,079 |
| May 31 2024 | 25.13 | -0.52 | -2.03% | 26.00 | 26.12 | 24.09 | 3,407,321 |
| May 30 2024 | 25.65 | 1.26 | 5.17% | 24.76 | 25.76 | 24.48 | 2,619,008 |
| May 29 2024 | 24.39 | 0.56 | 2.35% | 23.27 | 25.29 | 23.0579 | 5,166,437 |
| May 28 2024 | 23.83 | 0.58 | 2.49% | 23.67 | 25.3635 | 23.18 | 7,548,054 |
| May 24 2024 | 23.25 | 3.04 | 15.04% | 20.39 | 23.88 | 20.285 | 6,096,721 |
| May 23 2024 | 20.21 | 0.17 | 0.85% | 20.29 | 20.67 | 19.81 | 2,447,491 |
| May 22 2024 | 20.04 | 1.20 | 6.37% | 19.09 | 21.32 | 19.09 | 3,728,370 |
| May 21 2024 | 18.84 | 0.69 | 3.80% | 17.96 | 18.98 | 17.95 | 2,140,673 |
| May 20 2024 | 18.15 | -0.17 | -0.93% | 18.36 | 18.55 | 17.62 | 1,236,712 |
| May 17 2024 | 18.32 | 0.06 | 0.33% | 18.30 | 18.50 | 18.02 | 1,034,032 |
| May 16 2024 | 18.26 | -0.27 | -1.46% | 18.53 | 18.88 | 17.72 | 1,679,330 |
| May 15 2024 | 18.53 | 0.09 | 0.49% | 19.09 | 19.15 | 18.10 | 1,762,682 |
| May 14 2024 | 18.44 | 1.03 | 5.92% | 17.85 | 18.46 | 17.845 | 2,379,653 |
| May 13 2024 | 17.41 | 0.68 | 4.06% | 17.27 | 17.75 | 17.01 | 2,483,346 |
| May 10 2024 | 16.73 | -2.02 | -10.77% | 18.87 | 19.14 | 16.46 | 5,419,375 |
| May 09 2024 | 18.75 | -1.63 | -8.00% | 20.50 | 20.69 | 18.53 | 4,429,895 |
| May 08 2024 | 20.38 | -0.44 | -2.11% | 20.19 | 20.62 | 19.66 | 2,677,447 |
| May 07 2024 | 20.82 | -0.33 | -1.56% | 21.16 | 21.24 | 20.71 | 1,649,337 |
| May 06 2024 | 21.15 | 0.25 | 1.20% | 21.06 | 21.50 | 20.58 | 1,885,412 |
| May 03 2024 | 20.90 | 1.41 | 7.23% | 20.04 | 20.93 | 20.02 | 3,275,132 |
| May 02 2024 | 19.49 | 1.35 | 7.44% | 18.75 | 19.51 | 18.15 | 2,202,346 |
| May 01 2024 | 18.14 | 0.30 | 1.68% | 17.885 | 19.05 | 17.53 | 2,445,494 |
| Apr 30 2024 | 17.84 | -0.30 | -1.65% | 17.95 | 18.56 | 17.71 | 2,194,159 |
| Apr 29 2024 | 18.14 | 1.29 | 7.66% | 17.07 | 18.23 | 17.05 | 2,250,738 |
| Apr 26 2024 | 16.85 | 0.34 | 2.06% | 16.63 | 16.99 | 16.54 | 837,880 |
| Apr 25 2024 | 16.51 | -0.33 | -1.96% | 16.40 | 16.64 | 15.97 | 1,118,748 |
| Apr 24 2024 | 16.84 | 0.60 | 3.69% | 16.33 | 16.95 | 16.30 | 1,459,172 |
| Apr 23 2024 | 16.24 | 0.55 | 3.51% | 15.68 | 16.94 | 15.605 | 1,669,819 |
| Apr 22 2024 | 15.69 | 0.59 | 3.91% | 15.13 | 15.91 | 14.92 | 1,154,048 |
| Apr 19 2024 | 15.10 | -0.48 | -3.08% | 15.48 | 15.57 | 15.015 | 1,298,119 |
| Apr 18 2024 | 15.58 | -0.40 | -2.50% | 15.81 | 16.04 | 15.34 | 1,383,640 |
| Apr 17 2024 | 15.98 | -0.07 | -0.44% | 16.31 | 16.80 | 15.88 | 2,122,053 |
| Apr 16 2024 | 16.05 | 0.32 | 2.03% | 15.63 | 16.33 | 15.58 | 1,295,180 |
| Apr 15 2024 | 15.73 | -0.41 | -2.54% | 16.00 | 16.10 | 15.48 | 1,524,505 |
| Apr 12 2024 | 16.14 | -0.66 | -3.93% | 16.52 | 16.685 | 15.97 | 1,026,726 |
| Apr 11 2024 | 16.80 | 0.06 | 0.36% | 16.95 | 17.38 | 16.56 | 1,386,359 |
| Apr 10 2024 | 16.74 | -0.30 | -1.76% | 16.05 | 16.75 | 15.67 | 1,345,958 |
| Apr 09 2024 | 17.04 | 0.35 | 2.10% | 16.84 | 17.56 | 16.835 | 1,098,396 |
| Apr 08 2024 | 16.69 | 0.08 | 0.48% | 16.92 | 17.1599 | 16.58 | 811,915 |
| Apr 05 2024 | 16.61 | -0.09 | -0.54% | 16.42 | 16.74 | 16.176 | 989,716 |
| Apr 04 2024 | 16.70 | 0.24 | 1.46% | 16.62 | 17.40 | 16.39 | 1,786,130 |
| Apr 03 2024 | 16.46 | 0.76 | 4.84% | 16.13 | 16.55 | 15.51 | 2,097,084 |
| Apr 02 2024 | 15.70 | -1.72 | -9.87% | 16.51 | 16.62 | 15.55 | 2,409,811 |
| Apr 01 2024 | 17.42 | 0.08 | 0.46% | 17.78 | 17.85 | 16.82 | 2,090,862 |
