FLNC Stock Prices

Data as of Oct 28, 2026

Last

6.19

Change

+0.18

Open

6.06

Previous

6.01

High

6.21

Low

5.81

Bid

-

Ask

-

Volume

5,893,983

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.923

Hist Vol

1.124

Opt Volume

3,517

Open Int

206,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.06	6.21	5.81	6.19	+0.18	5,893,983	3,517	0.923	1.124
Oct 27, 2026	5.66	6.04	5.59	6.01	+0.51	7,654,775	1,800	0.930	1.124
Oct 26, 2026	5.50	5.66	5.33	5.50	-0.09	5,812,350	2,331	0.937	1.120
Oct 23, 2026	5.60	5.68	5.51	5.59	-0.11	4,785,538	3,148	0.933	1.139
Oct 22, 2026	5.96	5.99	5.62	5.70	-0.30	6,448,791	2,261	0.970	1.140
Oct 21, 2026	6.09	6.16	5.93	6.00	+0.07	3,717,059	1,212	0.929	1.141
Oct 20, 2026	5.68	6.18	5.66	5.93	+0.07	5,071,965	4,470	0.911	1.147
Oct 19, 2026	6.02	6.04	5.68	5.86	+0.06	6,647,167	9,513	0.891	1.147
Oct 16, 2026	6.35	6.35	5.79	5.80	-0.63	4,453,600	3,611	0.894	1.149
Oct 15, 2026	5.96	6.45	5.84	6.43	+0.22	6,576,094	6,303	0.865	1.148
Oct 14, 2026	6.67	6.71	6.14	6.21	-0.57	7,313,555	5,319	0.847	1.160
Oct 13, 2026	6.90	6.90	6.61	6.78	-0.29	7,015,470	8,787	0.839	1.167
Oct 12, 2026	7.32	7.33	7.05	7.07	-0.36	5,192,566	11,696	0.777	1.184
Oct 9, 2026	7.61	7.66	7.31	7.43	-0.02	4,282,858	2,049	0.784	1.190
Oct 8, 2026	7.54	7.61	7.13	7.45	-0.22	6,230,636	2,404	0.830	1.190
Oct 7, 2026	7.73	7.76	7.45	7.67	-0.36	5,508,342	2,419	0.811	1.192
Oct 6, 2026	7.77	8.16	7.72	8.03	+0.38	6,036,581	12,737	0.813	1.195
Oct 5, 2026	7.60	7.66	7.35	7.65	+0.04	5,572,015	1,225	0.816	1.199
Oct 2, 2026	7.74	7.89	7.45	7.61	+0.00	6,072,808	2,464	0.808	1.200
Oct 1, 2026	7.68	7.85	7.45	7.57	-0.11	5,448,240	7,638	0.850	1.198
Sep 30, 2026	7.97	8.04	7.66	7.68	-0.14	5,244,158	1,957	0.859	1.219
Sep 29, 2026	7.75	7.93	7.59	7.82	+0.32	7,083,269	2,061	0.820	1.220
Sep 28, 2026	7.55	7.76	7.42	7.50	-0.35	5,718,159	3,263	0.825	1.220
Sep 25, 2026	7.61	8.06	7.56	7.85	+0.39	8,534,530	5,232	0.813	1.220
Sep 24, 2026	7.41	7.59	7.24	7.46	-0.12	7,417,919	5,488	0.857	1.219
Sep 23, 2026	7.52	7.71	7.39	7.58	+0.31	11,492,046	19,269	0.844	1.223
Sep 22, 2026	7.49	7.49	7.15	7.27	-0.12	8,042,467	3,312	0.807	1.223
Sep 21, 2026	7.36	7.41	7.12	7.39	+0.07	11,108,293	6,774	0.808	1.229
Sep 18, 2026	7.54	7.64	7.11	7.32	-0.34	15,138,221	6,556	0.810	1.241
Sep 17, 2026	7.23	7.84	7.01	7.66	-1.39	33,656,676	32,585	0.856	1.242
Sep 16, 2026	9.53	9.60	8.85	9.05	-0.25	6,612,916	4,903	0.871	1.230
Sep 15, 2026	9.40	9.53	9.23	9.30	-0.11	3,752,256	3,310	0.827	1.230
Sep 14, 2026	9.33	9.65	9.24	9.41	-0.50	5,751,085	4,145	0.861	1.231
Sep 11, 2026	9.80	10.16	9.76	9.92	+0.22	4,149,255	7,682	0.783	1.230
Sep 10, 2026	9.78	10.07	9.64	9.69	-0.43	5,841,518	6,751	0.811	1.230
Sep 9, 2026	10.69	10.87	10.10	10.12	-0.92	6,430,788	6,905	0.877	1.230
Sep 8, 2026	10.66	11.37	10.62	11.04	+0.00	9,078,749	6,163	0.896	1.228
Sep 4, 2026	10.11	10.37	10.05	10.35	+0.15	3,292,595	1,745	0.777	1.231
Sep 3, 2026	10.01	10.42	9.95	10.20	-0.36	8,639,601	6,337	0.824	1.231
Sep 2, 2026	10.39	10.72	10.24	10.56	+0.14	4,732,127	4,459	0.802	1.231
Sep 1, 2026	10.58	10.64	10.35	10.42	-0.39	4,386,351	4,199	0.774	1.231
Aug 31, 2026	10.82	11.10	10.72	10.81	-0.07	3,992,560	5,451	0.766	1.233
Aug 28, 2026	11.27	11.51	10.81	10.88	-0.55	4,897,229	3,006	0.806	1.234
Aug 27, 2026	11.52	11.61	11.19	11.43	+0.35	4,786,107	3,206	0.828	1.234
Aug 26, 2026	11.12	11.29	10.80	11.08	-0.16	5,218,761	4,849	0.879	1.235
Aug 25, 2026	11.77	11.85	11.04	11.24	+0.38	7,093,308	3,234	0.881	1.235
Aug 24, 2026	11.13	11.21	10.81	10.86	-0.48	6,886,867	11,015	0.872	1.234
Aug 21, 2026	11.34	11.69	11.21	11.34	-0.05	5,038,055	3,793	0.877	1.237
Aug 20, 2026	11.57	11.76	11.10	11.39	-0.68	8,518,054	13,855	0.893	1.241
Aug 19, 2026	11.79	12.16	11.56	12.07	+0.32	5,872,404	3,508	0.872	1.240
Aug 18, 2026	12.05	12.29	11.61	11.75	-0.88	5,800,327	10,299	0.849	1.240
Aug 17, 2026	13.13	13.18	12.48	12.63	-0.51	6,792,963	5,182	0.941	1.238
Aug 14, 2026	13.00	13.61	13.00	13.14	-0.08	3,958,895	3,301	0.875	1.238
Aug 13, 2026	12.97	13.61	12.90	13.22	+0.02	6,093,158	5,793	0.930	1.238
Aug 12, 2026	13.51	13.69	13.08	13.20	+0.09	4,012,658	4,825	0.938	1.239
Aug 11, 2026	13.28	13.52	12.94	13.11	+0.46	4,049,819	7,869	0.988	1.258
Aug 10, 2026	13.27	13.39	12.64	12.65	-0.54	5,113,795	5,556	1.019	1.257
Aug 7, 2026	13.37	13.54	12.57	13.20	-0.02	8,431,538	12,245	1.088	1.257
Aug 6, 2026	12.81	15.10	12.69	13.21	-1.02	28,474,333	40,299	1.203	1.259
Aug 5, 2026	15.27	15.47	14.23	14.23	-1.44	14,073,889	44,746	1.888	1.256
Aug 4, 2026	15.70	15.84	14.92	15.67	+1.11	8,851,159	19,359	1.725	1.252
Aug 3, 2026	13.48	14.80	13.25	14.56	+0.63	6,724,034	8,826	1.647	1.253
Jul 31, 2026	15.13	15.13	13.42	13.93	+0.46	7,565,501	12,479	1.476	1.253
Jul 30, 2026	12.72	13.62	12.64	13.47	+1.58	5,109,362	7,455	1.430	1.253
Jul 29, 2026	13.25	13.26	11.84	11.89	-0.73	6,619,563	4,161	1.474	1.247
Jul 28, 2026	12.95	12.95	12.06	12.62	-0.89	6,318,257	7,035	1.426	1.247

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.