Want to see FR:LIN full AI Analyst Report?
Linedata Services (LIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.10 | 48.10 | 47.00 | 48.00 | 48.00 | -0.21% | 424 | 0.57 |
| Oct 29, 2026 | 47.50 | 48.40 | 47.50 | 48.10 | 48.10 | +0.63% | 412 | 0.56 |
| Oct 28, 2026 | 50.40 | 50.40 | 47.50 | 47.80 | 47.80 | +2.80% | 362 | 0.49 |
| Oct 27, 2026 | 46.50 | 47.10 | 46.50 | 46.50 | 46.50 | +0.00% | 350 | 0.47 |
| Oct 26, 2026 | 45.80 | 46.60 | 45.60 | 46.50 | 46.50 | +1.09% | 1,935 | 2.65 |
| Oct 23, 2026 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | +0.00% | 589 | 0.78 |
| Oct 22, 2026 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | +0.00% | 355 | 0.47 |
| Oct 21, 2026 | 46.80 | 46.80 | 44.80 | 46.00 | 46.00 | -1.71% | 2,571 | 3.26 |
| Oct 20, 2026 | 46.80 | 47.10 | 46.50 | 46.80 | 46.80 | +0.00% | 44 | 0.06 |
| Oct 19, 2026 | 48.00 | 48.00 | 46.20 | 46.80 | 46.80 | -2.50% | 575 | 0.73 |
| Oct 16, 2026 | 49.30 | 49.50 | 47.80 | 48.00 | 48.00 | -2.64% | 1,161 | 1.48 |
| Oct 15, 2026 | 50.00 | 50.00 | 47.20 | 49.30 | 49.30 | -2.95% | 1,885 | 2.46 |
| Oct 14, 2026 | 50.40 | 50.80 | 50.20 | 50.80 | 50.80 | +0.79% | 16 | 0.02 |
| Oct 13, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | +0.80% | 1,077 | 1.41 |
| Oct 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.57% | 396 | 0.52 |
| Oct 09, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | +2.42% | 856 | 1.13 |
| Oct 08, 2026 | 49.90 | 50.00 | 49.40 | 49.60 | 49.60 | -1.20% | 170 | 0.22 |
| Oct 07, 2026 | 54.20 | 54.80 | 50.20 | 50.20 | 50.20 | -7.72% | 762 | 1.01 |
| Oct 06, 2026 | 54.00 | 54.40 | 53.80 | 54.40 | 54.40 | +0.74% | 59 | 0.08 |
| Oct 05, 2026 | 54.20 | 54.60 | 54.00 | 54.00 | 54.00 | -0.37% | 558 | 0.75 |
| Oct 02, 2026 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | +0.37% | 181 | 0.24 |
| Oct 01, 2026 | 54.00 | 54.40 | 54.00 | 54.00 | 54.00 | +0.00% | 226 | 0.30 |
| Sep 30, 2026 | 53.40 | 54.40 | 53.40 | 54.00 | 54.00 | -0.74% | 572 | 0.77 |
| Sep 29, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | +0.00% | 9 | 0.01 |
| Sep 28, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | +0.37% | 442 | 0.60 |
| Sep 25, 2026 | 54.20 | 54.80 | 54.20 | 54.20 | 54.20 | -0.37% | 716 | 0.95 |
| Sep 24, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | +0.74% | 447 | 0.59 |
| Sep 23, 2026 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | +0.00% | 224 | 0.29 |
| Sep 22, 2026 | 53.20 | 54.40 | 53.20 | 54.00 | 54.00 | +1.12% | 825 | 1.07 |
| Sep 21, 2026 | 48.90 | 53.60 | 48.90 | 53.40 | 53.40 | +10.33% | 2,993 | 4.06 |
| Sep 18, 2026 | 47.40 | 48.60 | 47.40 | 48.40 | 48.40 | +2.11% | 1,235 | 1.69 |
| Sep 17, 2026 | 47.50 | 47.60 | 47.10 | 47.40 | 47.40 | +0.42% | 614 | 0.83 |
| Sep 16, 2026 | 46.90 | 47.50 | 46.60 | 47.20 | 47.20 | +1.29% | 582 | 0.80 |
| Sep 15, 2026 | 47.30 | 47.50 | 46.60 | 46.60 | 46.60 | -1.48% | 533 | 0.74 |
| Sep 14, 2026 | 47.50 | 47.60 | 47.30 | 47.30 | 47.30 | -0.42% | 1,125 | 1.57 |
| Sep 11, 2026 | 45.20 | 47.50 | 45.20 | 47.50 | 47.50 | +5.09% | 1,480 | 2.13 |
| Sep 10, 2026 | 45.00 | 46.20 | 45.00 | 45.20 | 45.20 | +0.89% | 645 | 0.91 |
| Sep 09, 2026 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | +0.00% | 832 | 1.13 |
| Sep 08, 2026 | 45.20 | 45.20 | 44.20 | 44.80 | 44.80 | -0.88% | 1,294 | 1.81 |
| Sep 07, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -0.44% | 39 | 0.05 |
| Sep 04, 2026 | 45.80 | 45.90 | 45.40 | 45.40 | 45.40 | -0.87% | 36 | 0.05 |
| Sep 03, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | +3.62% | 109 | 0.14 |
| Sep 02, 2026 | 46.30 | 46.30 | 44.20 | 44.20 | 44.20 | -4.12% | 1,502 | 1.83 |
| Sep 01, 2026 | 46.30 | 46.30 | 46.00 | 46.10 | 46.10 | -0.22% | 428 | 0.51 |
| Aug 31, 2026 | 46.10 | 46.70 | 46.10 | 46.20 | 46.20 | +0.43% | 403 | 0.48 |
| Aug 28, 2026 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | +3.60% | 1,838 | 2.27 |
| Aug 27, 2026 | 43.20 | 44.40 | 43.10 | 44.40 | 44.40 | +2.78% | 869 | 1.05 |
| Aug 26, 2026 | 43.20 | 43.30 | 43.20 | 43.20 | 43.20 | +0.23% | 54 | 0.06 |
| Aug 25, 2026 | 43.10 | 43.40 | 43.10 | 43.10 | 43.10 | +0.00% | 382 | 0.46 |
| Aug 24, 2026 | 43.10 | 43.30 | 43.00 | 43.10 | 43.10 | +0.00% | 1,008 | 1.22 |