(FLRN)
30.32
-0.12 (-0.39%)
At close: Apr 08, 2025, 3:59 PM
30.32
-0.02%
After-hours: Apr 08, 2025, 07:43 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 30.07 | 30.59 | 30.01 | 30.44 | 0.15 | 0.50% | 4,051,300 |
| Apr 4, 2025 | 30.67 | 30.67 | 30.28 | 30.29 | -0.39 | -1.27% | 4,769,644 |
| Apr 3, 2025 | 30.71 | 30.71 | 30.68 | 30.68 | -0.05 | -0.16% | 1,638,900 |
| Apr 2, 2025 | 30.73 | 30.73 | 30.72 | 30.73 | 0.01 | 0.03% | 853,000 |
| Apr 1, 2025 | 30.72 | 30.72 | 30.71 | 30.72 | -0.10 | -0.32% | 736,400 |
| Mar 31, 2025 | 30.85 | 30.85 | 30.82 | 30.82 | -0.02 | -0.06% | 1,392,900 |
| Mar 28, 2025 | 30.85 | 30.85 | 30.83 | 30.84 | 0.02 | 0.06% | 330,700 |
| Mar 27, 2025 | 30.82 | 30.85 | 30.82 | 30.82 | -0.01 | -0.03% | 659,000 |
| Mar 26, 2025 | 30.84 | 30.84 | 30.81 | 30.83 | 0.01 | 0.03% | 578,228 |
| Mar 25, 2025 | 30.82 | 30.83 | 30.82 | 30.82 | 0.00 | 0.00% | 416,002 |
| Mar 24, 2025 | 30.83 | 30.83 | 30.82 | 30.82 | 0.00 | 0.00% | 759,000 |
| Mar 21, 2025 | 30.80 | 30.82 | 30.79 | 30.82 | 0.02 | 0.06% | 735,100 |
| Mar 20, 2025 | 30.80 | 30.81 | 30.79 | 30.80 | 0.00 | 0.00% | 436,540 |
| Mar 19, 2025 | 30.80 | 30.80 | 30.78 | 30.80 | 0.02 | 0.06% | 549,912 |
| Mar 18, 2025 | 30.79 | 30.79 | 30.78 | 30.78 | -0.01 | -0.03% | 367,519 |
| Mar 17, 2025 | 30.78 | 30.81 | 30.78 | 30.79 | 0.01 | 0.03% | 715,900 |
| Mar 14, 2025 | 30.78 | 30.78 | 30.77 | 30.78 | 0.01 | 0.03% | 550,300 |
| Mar 13, 2025 | 30.78 | 30.78 | 30.76 | 30.77 | -0.01 | -0.03% | 462,016 |
| Mar 12, 2025 | 30.78 | 30.78 | 30.76 | 30.78 | 0.02 | 0.07% | 784,100 |
| Mar 11, 2025 | 30.78 | 30.78 | 30.74 | 30.76 | -0.01 | -0.03% | 1,026,400 |
| Mar 10, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 0.00 | 0.00% | 735,952 |
| Mar 7, 2025 | 30.77 | 30.77 | 30.75 | 30.77 | 0.01 | 0.03% | 752,806 |
| Mar 6, 2025 | 30.75 | 30.76 | 30.74 | 30.76 | 0.01 | 0.03% | 1,634,001 |
| Mar 5, 2025 | 30.75 | 30.75 | 30.74 | 30.75 | 0.01 | 0.03% | 718,000 |
| Mar 4, 2025 | 30.77 | 30.77 | 30.70 | 30.74 | -0.01 | -0.03% | 1,210,931 |
| Mar 3, 2025 | 30.75 | 30.75 | 30.74 | 30.75 | -0.11 | -0.36% | 784,507 |
| Feb 28, 2025 | 30.86 | 30.87 | 30.85 | 30.86 | 0.01 | 0.03% | 1,114,000 |
| Feb 27, 2025 | 30.86 | 30.86 | 30.83 | 30.85 | 0.00 | 0.00% | 628,129 |
| Feb 26, 2025 | 30.86 | 30.86 | 30.84 | 30.85 | 0.00 | 0.00% | 453,036 |
| Feb 25, 2025 | 30.84 | 30.86 | 30.83 | 30.85 | 0.01 | 0.03% | 485,041 |
| Feb 24, 2025 | 30.84 | 30.84 | 30.83 | 30.84 | 0.01 | 0.03% | 482,024 |
| Feb 21, 2025 | 30.83 | 30.83 | 30.82 | 30.83 | 0.01 | 0.03% | 396,200 |
| Feb 20, 2025 | 30.82 | 30.83 | 30.81 | 30.82 | 0.00 | 0.00% | 733,000 |
| Feb 19, 2025 | 30.81 | 30.83 | 30.81 | 30.82 | 0.01 | 0.03% | 1,318,891 |
| Feb 18, 2025 | 30.81 | 30.81 | 30.80 | 30.81 | 0.01 | 0.03% | 586,639 |
| Feb 14, 2025 | 30.81 | 30.81 | 30.80 | 30.80 | 0.01 | 0.03% | 526,223 |
| Feb 13, 2025 | 30.78 | 30.79 | 30.77 | 30.79 | 0.02 | 0.06% | 436,101 |
| Feb 12, 2025 | 30.77 | 30.78 | 30.77 | 30.77 | 0.00 | 0.00% | 332,600 |
| Feb 11, 2025 | 30.77 | 30.77 | 30.76 | 30.77 | 0.01 | 0.03% | 545,200 |
| Feb 10, 2025 | 30.75 | 30.77 | 30.75 | 30.76 | 0.00 | 0.00% | 588,216 |
| Feb 7, 2025 | 30.78 | 30.78 | 30.75 | 30.76 | 0.01 | 0.03% | 821,106 |
| Feb 6, 2025 | 30.75 | 30.75 | 30.74 | 30.75 | 0.01 | 0.03% | 584,400 |
| Feb 5, 2025 | 30.75 | 30.75 | 30.73 | 30.74 | 0.00 | 0.00% | 579,502 |
| Feb 4, 2025 | 30.73 | 30.74 | 30.71 | 30.74 | 0.03 | 0.10% | 1,638,400 |
| Feb 3, 2025 | 30.72 | 30.72 | 30.71 | 30.71 | -0.16 | -0.52% | 876,137 |
| Jan 31, 2025 | 30.87 | 30.88 | 30.87 | 30.87 | 0.01 | 0.03% | 483,744 |
| Jan 30, 2025 | 30.87 | 30.87 | 30.85 | 30.86 | 0.01 | 0.03% | 972,023 |
| Jan 29, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 0.00 | 0.00% | 462,800 |
| Jan 28, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 0.01 | 0.03% | 680,600 |
| Jan 27, 2025 | 30.83 | 30.84 | 30.82 | 30.84 | 0.00 | 0.00% | 1,284,320 |