FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.73	30.73	30.52	30.55	30.55	-0.43%	2,896
Feb 20, 2025	30.58	30.68	30.43	30.68	30.68	0.66%	7,779
Feb 19, 2025	30.50	30.53	30.42	30.48	30.48	-1.25%	3,579
Feb 18, 2025	30.82	30.91	30.82	30.87	30.87	0.61%	21,293
Feb 14, 2025	30.78	30.78	30.68	30.68	30.68	0.32%	1,631
Feb 13, 2025	30.37	30.58	30.37	30.58	30.58	1.05%	1,945
Feb 12, 2025	29.90	30.26	29.90	30.26	30.26	0.72%	1,673
Feb 11, 2025	29.85	30.05	29.84	30.05	30.05	0.80%	1,746
Feb 10, 2025	29.73	29.81	29.73	29.81	29.81	0.63%	31,833
Feb 7, 2025	29.92	29.94	29.60	29.62	29.62	-0.89%	4,573
Feb 6, 2025	29.81	29.89	29.81	29.89	29.89	0.43%	5,641
Feb 5, 2025	29.62	29.76	29.57	29.76	29.76	1.25%	704
Feb 4, 2025	29.28	29.41	29.28	29.39	29.39	1.02%	5,709
Feb 3, 2025	28.93	29.15	28.74	29.10	29.10	-1.38%	8,431
Jan 31, 2025	29.69	29.70	29.49	29.51	29.51	-0.73%	1,559
Jan 30, 2025	29.68	29.83	29.68	29.72	29.72	1.04%	5,683
Jan 29, 2025	29.42	29.44	29.38	29.42	29.42	0.05%	2,045
Jan 28, 2025	29.43	29.46	29.29	29.40	29.40	-0.27%	9,203
Jan 27, 2025	29.36	29.48	29.36	29.48	29.48	0.28%	2,639
Jan 24, 2025	29.43	29.52	29.40	29.40	29.40	0.40%	16,558
Jan 23, 2025	29.14	29.28	29.10	29.28	29.28	0.90%	1,522
Jan 22, 2025	29.16	29.16	29.02	29.02	29.02	-0.07%	2,270
Jan 21, 2025	28.87	29.05	28.85	29.04	29.04	2.13%	9,082
Jan 17, 2025	28.52	28.52	28.43	28.43	28.43	0.36%	1,571
Jan 16, 2025	28.21	28.33	28.17	28.33	28.33	1.00%	2,060
Jan 15, 2025	28.12	28.12	28.04	28.05	28.05	1.26%	1,837
Jan 14, 2025	27.67	27.72	27.63	27.70	27.70	0.65%	2,106
Jan 13, 2025	27.36	27.53	27.36	27.52	27.52	-0.70%	7,202
Jan 10, 2025	27.92	27.92	27.66	27.72	27.72	-1.07%	15,487
Jan 8, 2025	27.87	28.03	27.87	28.02	28.02	-0.30%	3,356
Jan 7, 2025	28.14	28.19	28.10	28.10	28.10	0.14%	3,480
Jan 6, 2025	27.98	28.22	27.98	28.06	28.06	1.39%	3,734
Jan 3, 2025	27.70	27.70	27.57	27.68	27.68	0.23%	20,555
Jan 2, 2025	27.76	27.76	27.55	27.61	27.61	-0.39%	9,477
Dec 31, 2024	27.85	27.86	27.67	27.72	27.72	-0.10%	4,341
Dec 30, 2024	27.74	27.81	27.62	27.75	27.75	-0.59%	5,296
Dec 27, 2024	27.91	27.91	27.85	27.91	27.91	-0.20%	1,397
Dec 26, 2024	27.94	27.98	27.94	27.97	27.97	0.23%	4,448
Dec 24, 2024	27.74	27.91	27.62	27.91	27.91	0.30%	2,189
Dec 23, 2024	27.61	27.82	27.61	27.82	27.82	0.51%	1,440
Dec 20, 2024	27.39	27.86	27.39	27.68	27.68	-1.24%	4,092
Dec 19, 2024	28.14	28.14	28.02	28.03	27.75	-0.42%	28,520
Dec 18, 2024	28.82	28.82	28.11	28.15	27.86	-2.26%	3,008
Dec 17, 2024	28.86	28.91	28.80	28.80	28.51	-0.34%	1,945
Dec 16, 2024	28.85	28.98	28.84	28.90	28.61	-0.22%	1,484
Dec 13, 2024	29.02	29.02	28.95	28.96	28.67	0.04%	2,334
Dec 12, 2024	29.18	29.18	28.95	28.95	28.66	-0.83%	499
Dec 11, 2024	29.16	29.19	29.16	29.19	28.90	0.30%	625
Dec 10, 2024	29.09	29.14	29.07	29.11	28.81	-0.67%	1,846
Dec 9, 2024	29.42	29.45	29.30	29.30	29.00	-0.10%	4,439
Dec 6, 2024	29.39	29.39	29.28	29.33	29.03	-0.03%	1,385
Dec 5, 2024	29.31	29.34	29.30	29.34	29.04	1.00%	937
Dec 4, 2024	29.05	29.13	29.00	29.05	28.76	0.31%	3,757
Dec 3, 2024	28.97	28.98	28.96	28.96	28.67	0.29%	957
Dec 2, 2024	28.64	28.87	28.63	28.87	28.58	0.22%	850
Nov 29, 2024	28.64	28.81	28.64	28.81	28.52	0.96%	831
Nov 27, 2024	28.42	28.54	28.42	28.54	28.25	0.78%	2,469
Nov 26, 2024	28.30	28.31	28.29	28.31	28.03	-0.65%	1,171
Nov 25, 2024	28.61	28.61	28.39	28.50	28.21	0.67%	6,823
Nov 22, 2024	28.16	28.37	28.16	28.31	28.03	0.28%	3,917
Nov 21, 2024	28.15	28.23	28.13	28.23	27.95	-0.09%	1,069
Nov 20, 2024	28.20	28.26	28.13	28.26	27.97	-0.26%	3,163
Nov 19, 2024	28.07	28.33	28.07	28.33	28.04	-0.21%	26,152
Nov 18, 2024	28.21	28.39	28.21	28.39	28.10	0.46%	1,158
Nov 15, 2024	28.33	28.33	28.17	28.26	27.97	-0.21%	12,219
Nov 14, 2024	28.53	28.53	28.30	28.32	28.03	0.14%	6,846
Nov 13, 2024	28.31	28.31	28.17	28.28	28.00	-0.58%	2,804
Nov 12, 2024	28.43	28.45	28.30	28.45	28.16	-2.01%	2,625
Nov 11, 2024	29.08	29.08	28.96	29.03	28.74	0.13%	6,566
Nov 8, 2024	29.02	29.02	28.92	28.99	28.70	-1.48%	1,831
Nov 7, 2024	29.34	29.43	29.32	29.43	29.13	1.40%	1,617
Nov 6, 2024	28.97	29.04	28.93	29.02	28.73	-2.12%	1,980
Nov 5, 2024	29.47	29.66	29.47	29.65	29.35	0.69%	3,105
Nov 4, 2024	29.49	29.49	29.44	29.45	29.15	0.10%	874
Nov 1, 2024	29.54	29.59	29.42	29.42	29.12	0.34%	3,448
Oct 31, 2024	29.15	29.34	29.15	29.32	29.02	-0.73%	1,702
Oct 30, 2024	29.44	29.54	29.44	29.54	29.24	-0.89%	432
Oct 29, 2024	29.83	29.83	29.76	29.80	29.50	-0.73%	6,404
Oct 28, 2024	30.02	30.02	30.02	30.02	29.72	0.95%	562
Oct 25, 2024	29.89	29.89	29.74	29.74	29.44	-0.40%	1,231
Oct 24, 2024	30.19	30.19	29.75	29.86	29.55	0.43%	1,528
Oct 23, 2024	29.77	29.77	29.73	29.73	29.43	-0.58%	958
Oct 22, 2024	29.87	29.98	29.87	29.90	29.60	-0.47%	7,842
Oct 21, 2024	30.28	30.28	29.98	30.04	29.74	-1.05%	1,735
Oct 18, 2024	30.27	30.36	30.26	30.36	30.05	0.75%	1,750
Oct 17, 2024	30.14	30.14	30.12	30.14	29.83	0.25%	520
Oct 16, 2024	30.15	30.15	30.03	30.06	29.76	0.06%	7,048
Oct 15, 2024	30.24	30.24	30.04	30.04	29.74	-1.55%	4,000
Oct 14, 2024	30.40	30.52	30.38	30.52	30.21	0.51%	4,030
Oct 11, 2024	30.34	30.38	30.34	30.36	30.05	0.53%	610
Oct 10, 2024	30.14	30.20	30.12	30.20	29.90	-0.33%	2,251
Oct 9, 2024	30.18	30.30	30.18	30.30	29.99	0.29%	1,587
Oct 8, 2024	30.19	30.21	30.19	30.21	29.91	-0.03%	1,462
Oct 7, 2024	30.30	30.32	30.22	30.22	29.92	-0.45%	4,677
Oct 4, 2024	30.18	30.36	30.18	30.36	30.05	0.38%	2,088
Oct 3, 2024	30.32	30.32	30.20	30.24	29.94	-1.11%	14,386
Oct 2, 2024	30.52	30.58	30.52	30.58	30.27	-0.39%	1,363
Oct 1, 2024	30.92	30.92	30.57	30.70	30.39	-0.95%	3,197
Sep 30, 2024	31.06	31.06	30.90	31.00	30.68	-0.85%	7,990
Sep 27, 2024	31.31	31.36	31.26	31.26	30.94	-0.02%	993