FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.53	37.71	37.50	37.67	37.67	1.07%	2,565
Oct 1, 2026	37.38	37.38	37.20	37.27	37.27	-1.70%	1,558
Sep 30, 2026	38.27	38.27	37.90	37.91	37.91	-0.95%	158,658
Sep 29, 2026	38.37	38.41	38.27	38.27	38.27	-0.54%	2,419
Sep 28, 2026	38.54	38.64	38.48	38.48	38.48	-0.26%	2,137
Sep 25, 2026	38.44	38.60	38.38	38.58	38.58	0.60%	2,540
Sep 24, 2026	38.33	38.38	38.19	38.35	38.35	0.03%	881
Sep 23, 2026	38.64	38.64	38.11	38.34	38.34	-1.76%	4,687
Sep 22, 2026	39.00	39.03	38.81	39.03	39.03	0.25%	2,090
Sep 21, 2026	38.96	38.96	38.81	38.93	38.93	1.02%	19,192
Sep 18, 2026	38.45	38.54	38.42	38.54	38.54	-0.77%	19,523
Sep 17, 2026	38.94	39.00	38.80	38.84	38.84	0.80%	2,576
Sep 16, 2026	38.73	38.87	38.36	38.53	38.53	-0.50%	1,616
Sep 15, 2026	38.67	38.72	38.57	38.72	38.72	-0.36%	1,011
Sep 14, 2026	38.87	38.95	38.81	38.86	38.86	-0.74%	73,253
Sep 11, 2026	39.32	39.32	38.76	39.15	39.15	0.57%	2,069
Sep 10, 2026	38.97	38.97	38.86	38.93	38.93	-0.77%	1,309
Sep 9, 2026	39.38	39.38	39.23	39.23	39.23	-1.12%	948
Sep 8, 2026	39.81	39.88	39.67	39.67	39.67	-0.58%	8,106
Sep 4, 2026	39.84	39.91	39.83	39.91	39.90	0.05%	540
Sep 3, 2026	39.66	39.89	39.66	39.89	39.89	0.95%	3,217
Sep 2, 2026	39.61	39.61	39.51	39.51	39.51	0.14%	1,861
Sep 1, 2026	39.75	39.75	39.45	39.45	39.45	-1.12%	790
Aug 31, 2026	40.07	40.07	39.81	39.90	39.90	-0.30%	12,634
Aug 28, 2026	40.09	40.09	40.02	40.02	40.02	-0.25%	1,045
Aug 27, 2026	39.96	40.12	39.96	40.12	40.12	-0.53%	281
Aug 26, 2026	40.53	40.53	40.34	40.34	40.34	-0.40%	4,659
Aug 25, 2026	40.42	40.50	40.41	40.50	40.50	0.45%	4,870
Aug 24, 2026	40.30	40.37	40.26	40.32	40.31	0.09%	6,238
Aug 21, 2026	40.30	40.30	40.26	40.28	40.28	0.72%	2,257
Aug 20, 2026	40.00	40.19	39.97	39.99	39.99	-0.16%	3,877
Aug 19, 2026	40.15	40.15	40.05	40.06	40.06	0.68%	2,569
Aug 18, 2026	39.91	40.01	39.79	39.79	39.79	-0.65%	1,230
Aug 17, 2026	40.17	40.28	40.05	40.05	40.05	-0.23%	3,954
Aug 14, 2026	40.27	40.27	40.13	40.14	40.14	0.05%	1,711
Aug 13, 2026	40.14	40.14	40.12	40.12	40.12	0.04%	648
Aug 12, 2026	40.16	40.18	40.10	40.10	40.10	-0.07%	1,104
Aug 11, 2026	40.27	40.27	40.12	40.13	40.13	-0.02%	3,131
Aug 10, 2026	40.23	40.27	40.14	40.14	40.14	-0.30%	2,174
Aug 7, 2026	40.41	40.41	40.24	40.26	40.26	0.75%	1,273
Aug 6, 2026	40.18	40.19	39.95	39.96	39.96	-0.20%	1,829
Aug 5, 2026	40.09	40.09	40.04	40.04	40.04	-0.10%	1,634
Aug 4, 2026	40.08	40.08	39.91	40.08	40.08	1.20%	10,172
Aug 3, 2026	39.56	39.62	39.52	39.61	39.61	1.34%	3,385
Jul 31, 2026	39.21	39.60	39.08	39.08	39.08	-1.34%	214,107
Jul 30, 2026	39.33	39.77	39.33	39.61	39.61	2.22%	3,337
Jul 29, 2026	38.88	38.88	38.75	38.75	38.75	-0.44%	1,742
Jul 28, 2026	38.64	38.97	38.64	38.93	38.92	0.49%	5,212
Jul 27, 2026	38.86	38.86	38.67	38.74	38.74	0.36%	8,254
Jul 24, 2026	38.60	38.65	38.56	38.60	38.59	0.79%	1,656