FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.89	38.89	38.46	38.56	38.56	0.23%	9,440
Feb 3, 2026	38.35	38.60	38.28	38.47	38.47	-0.40%	6,615
Feb 2, 2026	38.43	38.65	38.43	38.63	38.63	0.77%	12,095
Jan 30, 2026	38.50	38.61	38.17	38.33	38.33	-0.78%	185,166
Jan 29, 2026	38.76	38.78	38.34	38.63	38.63	0.63%	10,374
Jan 28, 2026	38.51	38.52	38.30	38.39	38.39	-1.21%	7,391
Jan 27, 2026	38.72	38.92	38.72	38.86	38.86	1.59%	7,464
Jan 26, 2026	38.23	38.35	38.23	38.25	38.25	0.67%	9,375
Jan 23, 2026	37.72	38.01	37.64	38.00	38.00	0.61%	16,358
Jan 22, 2026	37.76	37.86	37.70	37.77	37.77	0.56%	11,370
Jan 21, 2026	37.32	37.57	37.09	37.56	37.55	0.98%	91,500
Jan 20, 2026	37.22	37.44	37.18	37.19	37.19	-1.43%	11,614
Jan 16, 2026	37.72	37.74	37.51	37.73	37.73	0.24%	193,102
Jan 15, 2026	37.76	37.78	37.64	37.64	37.64	-0.15%	8,018
Jan 14, 2026	37.69	37.75	37.58	37.70	37.70	0.29%	6,127
Jan 13, 2026	37.70	37.70	37.54	37.59	37.59	-0.42%	5,500
Jan 12, 2026	37.69	37.82	37.66	37.74	37.74	0.49%	7,235
Jan 9, 2026	37.48	37.57	37.41	37.56	37.56	0.90%	4,837
Jan 8, 2026	37.18	37.24	37.15	37.23	37.23	-0.17%	9,148
Jan 7, 2026	37.41	37.41	37.26	37.29	37.29	-0.44%	20,243
Jan 6, 2026	37.50	37.54	37.39	37.46	37.46	0.28%	15,533
Jan 5, 2026	37.01	37.39	36.99	37.35	37.35	0.65%	17,054
Jan 2, 2026	37.02	37.11	36.90	37.11	37.11	1.56%	8,037
Dec 31, 2025	36.83	36.97	36.54	36.54	36.54	-2.01%	177,220
Dec 30, 2025	37.17	37.29	36.86	37.29	37.29	1.41%	8,556
Dec 29, 2025	36.75	37.10	36.67	36.77	36.77	-0.11%	7,221
Dec 26, 2025	36.82	36.83	36.72	36.81	36.81	0.14%	5,693
Dec 24, 2025	36.73	36.79	36.70	36.76	36.76	0.20%	5,801
Dec 23, 2025	36.67	36.71	36.66	36.69	36.68	0.62%	3,290
Dec 22, 2025	36.44	36.50	36.43	36.46	36.46	0.28%	2,726
Dec 19, 2025	36.32	36.48	36.32	36.36	36.36	-0.48%	5,092
Dec 18, 2025	36.57	36.72	36.47	36.53	36.18	0.78%	6,837
Dec 17, 2025	36.43	36.43	36.25	36.25	35.90	-0.58%	1,269
Dec 16, 2025	36.52	36.52	36.36	36.47	36.11	-0.16%	2,929
Dec 15, 2025	36.52	36.53	36.51	36.53	36.17	0.63%	1,032
Dec 12, 2025	36.81	36.81	36.21	36.30	35.94	-0.58%	3,069
Dec 11, 2025	36.56	36.56	36.51	36.51	36.15	0.78%	2,248
Dec 10, 2025	35.86	36.22	35.86	36.22	35.87	1.23%	2,578
Dec 9, 2025	35.89	35.89	35.76	35.78	35.44	-0.29%	1,759
Dec 8, 2025	36.02	36.02	35.88	35.89	35.54	-0.14%	2,408
Dec 5, 2025	36.07	36.13	35.93	35.94	35.59	-0.08%	5,497
Dec 4, 2025	36.09	36.09	35.97	35.97	35.62	0.05%	63,383
Dec 3, 2025	35.77	35.95	35.77	35.95	35.60	0.66%	4,153
Dec 2, 2025	35.59	35.77	35.58	35.71	35.36	0.34%	56,277
Dec 1, 2025	35.62	35.69	35.59	35.59	35.25	-0.18%	7,375
Nov 28, 2025	35.50	35.67	35.47	35.65	35.31	0.26%	3,256
Nov 26, 2025	35.28	35.57	35.28	35.56	35.22	1.35%	144,182
Nov 25, 2025	34.90	35.11	34.90	35.09	34.75	1.64%	1,119
Nov 24, 2025	34.56	34.62	34.47	34.52	34.19	-0.25%	1,766
Nov 21, 2025	34.64	34.66	34.34	34.61	34.27	1.31%	3,575