FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.66	34.23	33.66	34.23	34.23	1.73%	308,582
May 29, 2025	33.57	33.71	33.57	33.65	33.65	0.32%	2,936
May 28, 2025	33.62	33.67	33.51	33.54	33.54	-0.93%	7,246
May 27, 2025	34.01	34.01	33.85	33.86	33.86	1.24%	10,048
May 23, 2025	33.22	33.53	33.22	33.44	33.44	-0.40%	11,272
May 22, 2025	33.52	33.66	33.46	33.57	33.57	-0.28%	6,361
May 21, 2025	33.94	34.00	33.67	33.67	33.67	-0.30%	4,771
May 20, 2025	33.74	33.77	33.61	33.77	33.77	0.81%	10,226
May 19, 2025	33.30	33.53	33.30	33.50	33.50	1.14%	11,136
May 16, 2025	33.04	33.18	32.96	33.12	33.12	0.30%	4,133
May 15, 2025	32.82	33.02	32.82	33.02	33.02	1.04%	2,567
May 14, 2025	32.87	32.87	32.65	32.68	32.68	-0.37%	2,330
May 13, 2025	32.70	32.89	32.60	32.80	32.80	0.70%	4,224
May 12, 2025	32.69	32.69	32.47	32.58	32.58	-0.04%	11,627
May 9, 2025	32.63	32.69	32.50	32.59	32.59	0.40%	8,022
May 8, 2025	32.51	32.51	32.36	32.46	32.46	-0.28%	2,893
May 7, 2025	32.63	32.65	32.43	32.55	32.55	0.12%	12,631
May 6, 2025	32.73	32.75	32.50	32.51	32.51	-0.82%	6,960
May 5, 2025	32.87	32.87	32.65	32.78	32.78	0.34%	54,607
May 2, 2025	32.73	32.83	32.46	32.67	32.67	1.89%	13,046
May 1, 2025	32.26	32.26	32.01	32.07	32.07	-1.40%	4,676
Apr 30, 2025	32.00	32.52	31.93	32.52	32.52	0.93%	112,208
Apr 29, 2025	32.00	32.25	32.00	32.22	32.22	0.09%	7,058
Apr 28, 2025	31.93	32.19	31.84	32.19	32.19	0.94%	67,481
Apr 25, 2025	31.73	31.90	31.60	31.89	31.89	0.41%	14,907
Apr 24, 2025	31.52	31.76	31.52	31.76	31.76	1.28%	1,375
Apr 23, 2025	31.43	31.49	31.27	31.36	31.36	0.72%	184,947
Apr 22, 2025	30.99	31.16	30.95	31.14	31.14	1.79%	1,927
Apr 21, 2025	30.98	30.98	30.36	30.59	30.59	-0.58%	4,309
Apr 17, 2025	30.63	30.83	30.63	30.77	30.77	0.82%	3,620
Apr 16, 2025	30.61	30.72	30.39	30.52	30.52	-0.26%	4,526
Apr 15, 2025	30.53	30.62	30.47	30.60	30.60	1.18%	4,864
Apr 14, 2025	30.13	30.36	30.09	30.24	30.24	0.81%	5,491
Apr 11, 2025	29.29	30.05	29.29	30.00	30.00	2.88%	6,718
Apr 10, 2025	28.99	29.32	28.93	29.16	29.16	-0.95%	12,879
Apr 9, 2025	27.67	29.83	27.48	29.44	29.44	7.02%	23,247
Apr 8, 2025	28.58	28.58	27.51	27.51	27.51	-1.36%	41,296
Apr 7, 2025	27.47	28.12	27.41	27.89	27.89	-2.48%	12,901
Apr 4, 2025	29.50	29.53	28.60	28.60	28.60	-6.60%	15,182
Apr 3, 2025	31.15	31.15	30.56	30.62	30.62	-1.37%	11,860
Apr 2, 2025	30.74	31.05	30.74	31.05	31.05	0.53%	26,706
Apr 1, 2025	31.02	31.02	30.83	30.88	30.88	-0.13%	12,976
Mar 31, 2025	30.77	30.94	30.69	30.92	30.92	-0.96%	10,002
Mar 28, 2025	31.26	31.26	31.17	31.22	31.22	-0.16%	5,817
Mar 27, 2025	31.23	31.40	31.23	31.27	31.27	-0.06%	10,839
Mar 26, 2025	31.48	31.57	31.20	31.29	31.29	-1.31%	15,742
Mar 25, 2025	31.85	31.85	31.64	31.70	31.70	0.46%	166,590
Mar 24, 2025	31.56	31.56	31.42	31.56	31.56	-0.05%	24,022
Mar 21, 2025	31.53	31.65	31.51	31.58	31.58	-0.65%	69,277
Mar 20, 2025	31.67	31.86	31.67	31.78	31.78	-1.16%	30,516