FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	39.50	39.71	39.50	39.45	-	-	10
Jun 15, 2026	39.81	39.81	39.42	39.45	39.45	0.19%	12,536
Jun 12, 2026	39.19	39.38	39.17	39.38	39.38	0.17%	2,642
Jun 11, 2026	38.63	39.31	38.45	39.31	39.31	3.12%	3,624
Jun 10, 2026	38.34	38.60	38.12	38.12	38.12	-1.18%	2,244
Jun 9, 2026	38.85	38.88	38.26	38.58	38.58	0.49%	2,847
Jun 8, 2026	38.57	38.58	38.39	38.39	38.39	0.31%	2,887
Jun 5, 2026	38.71	38.72	38.17	38.27	38.27	-1.96%	4,359
Jun 4, 2026	38.89	39.05	38.89	39.04	39.04	1.18%	806
Jun 3, 2026	38.74	38.77	38.58	38.58	38.58	-1.22%	2,289
Jun 2, 2026	39.00	39.06	38.96	39.06	39.06	0.41%	3,386
Jun 1, 2026	38.75	39.03	38.75	38.90	38.90	-0.82%	2,941
May 29, 2026	39.26	39.40	39.06	39.22	39.22	0.24%	262,584
May 28, 2026	39.09	39.21	39.09	39.13	39.12	-0.33%	2,582
May 27, 2026	39.36	39.38	39.16	39.26	39.26	-0.15%	2,877
May 26, 2026	39.42	39.42	39.21	39.32	39.32	1.17%	2,354
May 22, 2026	39.02	39.02	38.86	38.86	38.86	-0.38%	366
May 21, 2026	38.66	39.01	38.66	39.01	39.01	0.55%	1,451
May 20, 2026	38.28	38.86	38.28	38.80	38.80	2.16%	2,140
May 19, 2026	38.14	38.17	37.97	37.97	37.97	-0.79%	5,636
May 18, 2026	38.15	38.28	38.00	38.28	38.28	1.60%	7,366
May 15, 2026	37.72	37.81	37.68	37.68	37.68	-1.96%	4,049
May 14, 2026	38.54	38.62	38.43	38.43	38.43	-0.16%	1,762
May 13, 2026	38.10	38.49	38.10	38.49	38.49	0.41%	3,819
May 12, 2026	38.20	38.33	38.13	38.33	38.33	-0.62%	3,356
May 11, 2026	38.61	38.74	38.52	38.57	38.57	-0.39%	3,411
May 8, 2026	38.60	38.74	38.55	38.72	38.72	0.89%	2,158
May 7, 2026	39.05	39.07	38.38	38.38	38.38	-2.31%	4,212
May 6, 2026	39.09	39.29	39.09	39.29	39.29	2.29%	3,488
May 5, 2026	38.06	38.41	37.85	38.41	38.41	2.01%	6,587
May 4, 2026	37.98	38.04	37.55	37.65	37.65	-1.96%	10,158
May 1, 2026	38.45	38.69	38.40	38.40	38.40	-0.59%	4,772
Apr 30, 2026	37.83	38.70	37.83	38.63	38.63	3.19%	199,106
Apr 29, 2026	37.64	37.64	37.44	37.44	37.44	-1.09%	403
Apr 28, 2026	37.79	37.88	37.79	37.85	37.85	-0.72%	4,557
Apr 27, 2026	38.17	38.20	38.07	38.12	38.12	-0.27%	1,939
Apr 24, 2026	38.18	38.23	38.13	38.23	38.23	0.63%	1,590
Apr 23, 2026	38.22	38.26	37.91	37.99	37.99	-0.77%	2,743
Apr 22, 2026	38.39	38.39	38.25	38.28	38.28	0.17%	772
Apr 21, 2026	38.82	38.83	38.14	38.22	38.22	-2.09%	2,391
Apr 20, 2026	38.99	39.04	38.87	39.04	39.04	-0.34%	1,701
Apr 17, 2026	39.24	39.40	39.17	39.17	39.17	1.53%	3,258
Apr 16, 2026	38.71	38.71	38.52	38.58	38.58	-0.39%	1,368
Apr 15, 2026	38.84	38.84	38.61	38.73	38.73	-0.51%	5,625
Apr 14, 2026	38.88	38.93	38.82	38.93	38.93	0.82%	6,376
Apr 13, 2026	38.06	38.61	37.01	38.61	38.61	0.77%	4,148
Apr 10, 2026	38.49	38.50	38.21	38.32	38.32	0.27%	3,411
Apr 9, 2026	37.96	38.29	37.85	38.22	38.22	0.18%	5,944
Apr 8, 2026	38.32	38.32	38.00	38.15	38.15	3.64%	6,307
Apr 7, 2026	36.54	36.81	36.34	36.81	36.81	-0.08%	3,814