FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	36.42	36.91	36.42	36.84	36.84	0.44%	5,696
Apr 2, 2026	36.53	36.77	36.53	36.68	36.68	-0.28%	13,907
Apr 1, 2026	36.70	36.97	36.70	36.78	36.78	1.16%	5,347
Mar 31, 2026	35.78	36.36	35.68	36.36	36.36	3.33%	21,025
Mar 30, 2026	35.34	35.40	34.92	35.19	35.19	0.51%	20,685
Mar 27, 2026	35.19	35.26	34.91	35.01	35.01	-0.74%	16,407
Mar 26, 2026	35.56	35.72	35.27	35.27	35.27	-1.95%	5,163
Mar 25, 2026	36.12	36.13	35.70	35.97	35.97	1.38%	4,757
Mar 24, 2026	35.17	35.65	35.16	35.48	35.48	-0.45%	14,475
Mar 23, 2026	35.67	36.05	35.44	35.64	35.64	2.24%	10,898
Mar 20, 2026	35.86	35.86	34.74	34.86	34.86	-2.95%	20,201
Mar 19, 2026	35.42	36.12	35.42	35.92	35.92	-0.31%	10,136
Mar 18, 2026	36.59	36.62	36.03	36.03	36.03	-1.99%	7,462
Mar 17, 2026	36.96	37.02	36.76	36.76	36.76	0.61%	3,364
Mar 16, 2026	36.48	36.64	36.43	36.54	36.54	1.53%	63,518