FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.52	37.64	37.47	37.62	37.62	-0.58%	3,707
Oct 22, 2026	37.95	37.95	37.73	37.84	37.84	-1.03%	6,393
Oct 21, 2026	38.34	38.34	38.18	38.23	38.23	0.57%	1,199
Oct 20, 2026	37.93	38.04	37.89	38.02	38.02	0.82%	5,644
Oct 19, 2026	37.85	37.88	37.65	37.71	37.70	-0.89%	2,694
Oct 16, 2026	38.36	38.42	38.01	38.05	38.04	0.20%	3,225
Oct 15, 2026	37.82	38.02	37.27	37.97	37.97	1.44%	5,258
Oct 14, 2026	37.47	37.49	37.00	37.43	37.43	-0.45%	39,575
Oct 13, 2026	37.58	37.60	37.45	37.60	37.60	0.45%	15,972
Oct 12, 2026	37.52	37.55	37.26	37.43	37.43	0.03%	3,891
Oct 9, 2026	37.47	37.48	37.28	37.42	37.42	0.46%	69,801
Oct 8, 2026	37.19	37.25	36.00	37.25	37.25	-0.19%	7,956
Oct 7, 2026	37.27	37.34	37.19	37.32	37.32	-1.06%	2,439
Oct 6, 2026	37.87	37.87	37.72	37.72	37.72	0.25%	3,001
Oct 5, 2026	37.50	37.67	37.33	37.63	37.62	-0.11%	2,223
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