FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.69	32.73	32.55	32.67	32.67	-1.48%	4,991
Jul 31, 2025	33.07	33.16	32.87	33.16	33.16	-0.24%	26,969
Jul 30, 2025	33.39	33.44	33.18	33.24	33.24	-1.07%	9,855
Jul 29, 2025	33.62	33.63	33.55	33.60	33.60	-0.12%	5,217
Jul 28, 2025	34.03	34.03	33.60	33.64	33.64	-1.83%	2,515
Jul 25, 2025	34.03	34.27	34.03	34.27	34.27	0.07%	594
Jul 24, 2025	34.34	34.35	34.23	34.24	34.24	-0.98%	6,724
Jul 23, 2025	34.12	34.58	34.08	34.58	34.58	1.92%	1,815
Jul 22, 2025	33.76	33.93	33.66	33.93	33.93	0.58%	1,366
Jul 21, 2025	33.65	33.83	33.65	33.73	33.73	0.62%	1,883
Jul 18, 2025	33.83	33.83	33.48	33.53	33.53	-0.35%	4,409
Jul 17, 2025	33.60	33.70	33.51	33.64	33.64	0.01%	13,765
Jul 16, 2025	33.40	33.64	33.35	33.64	33.64	0.31%	3,934
Jul 15, 2025	33.82	33.82	33.52	33.54	33.54	-0.98%	2,007
Jul 14, 2025	33.81	33.92	33.81	33.87	33.87	-0.06%	3,250
Jul 11, 2025	33.95	33.97	33.84	33.89	33.89	-1.26%	9,243
Jul 10, 2025	34.30	34.34	34.17	34.32	34.32	0.04%	9,165
Jul 9, 2025	34.07	34.35	34.07	34.31	34.31	0.99%	10,830
Jul 8, 2025	33.61	33.99	33.61	33.97	33.97	0.89%	6,556
Jul 7, 2025	33.87	33.87	33.57	33.67	33.67	-0.58%	18,769
Jul 3, 2025	33.93	33.99	33.81	33.87	33.87	-0.10%	10,706
Jul 2, 2025	33.65	33.90	33.65	33.90	33.90	0.56%	23,196
Jul 1, 2025	33.64	33.78	33.64	33.71	33.71	0.66%	36,415
Jun 30, 2025	33.74	33.83	33.36	33.49	33.49	-0.72%	73,326
Jun 27, 2025	33.61	33.75	33.61	33.73	33.73	0.83%	4,922
Jun 26, 2025	33.42	33.50	33.33	33.46	33.46	0.88%	24,112
Jun 25, 2025	33.07	33.16	33.06	33.16	33.16	-0.76%	3,157
Jun 24, 2025	33.26	33.42	33.25	33.42	33.42	1.53%	2,083
Jun 23, 2025	32.42	32.91	32.42	32.91	32.91	0.60%	3,196
Jun 20, 2025	33.03	33.03	32.72	32.72	32.72	-2.36%	5,071
Jun 18, 2025	33.72	33.73	33.49	33.51	32.85	-0.24%	12,137
Jun 17, 2025	33.97	33.97	33.59	33.59	32.93	-1.55%	5,555
Jun 16, 2025	34.39	34.39	34.08	34.12	33.45	0.56%	3,752
Jun 13, 2025	34.00	34.12	33.91	33.93	33.27	-1.60%	3,469
Jun 12, 2025	34.38	34.53	34.38	34.48	33.80	0.94%	20,592
Jun 11, 2025	34.30	34.35	34.16	34.16	33.49	-0.03%	84,727
Jun 10, 2025	34.15	34.21	34.15	34.17	33.50	0.18%	8,747
Jun 9, 2025	34.09	34.24	34.09	34.11	33.44	-0.06%	8,044
Jun 6, 2025	34.18	34.18	34.08	34.13	33.46	0.23%	5,012
Jun 5, 2025	34.17	34.22	34.00	34.05	33.39	-0.20%	39,291
Jun 4, 2025	34.03	34.17	34.02	34.12	33.45	0.71%	30,359
Jun 3, 2025	33.72	33.89	33.68	33.88	33.22	-0.38%	18,186
Jun 2, 2025	33.81	34.09	33.73	34.01	33.34	-0.65%	7,159
May 30, 2025	33.66	34.23	33.66	34.23	33.56	1.73%	308,582
May 29, 2025	33.57	33.71	33.57	33.65	32.99	0.32%	2,936
May 28, 2025	33.62	33.67	33.51	33.54	32.88	-0.93%	7,246
May 27, 2025	34.01	34.01	33.85	33.86	33.19	1.24%	10,048
May 23, 2025	33.22	33.53	33.22	33.44	32.78	-0.40%	11,272
May 22, 2025	33.52	33.66	33.46	33.57	32.92	-0.28%	6,361
May 21, 2025	33.94	34.00	33.67	33.67	33.01	-0.30%	4,771