FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.49	30.49	30.23	30.38	30.38	-0.44%	15,119
May 29, 2025	30.91	30.91	30.31	30.51	30.51	0.80%	57,022
May 28, 2025	30.45	30.45	30.20	30.27	30.27	-1.15%	14,192
May 27, 2025	30.79	30.79	30.50	30.62	30.62	1.74%	11,280
May 23, 2025	30.30	30.30	29.82	30.10	30.10	-0.87%	53,386
May 22, 2025	30.31	31.32	30.20	30.36	30.36	-0.13%	10,856
May 21, 2025	30.82	30.82	30.37	30.40	30.40	-0.50%	10,645
May 20, 2025	30.52	30.57	30.29	30.55	30.55	0.79%	22,229
May 19, 2025	30.23	30.36	30.02	30.31	30.31	1.11%	19,461
May 16, 2025	29.86	29.99	29.79	29.98	29.98	0.49%	19,548
May 15, 2025	29.89	29.89	29.62	29.83	29.83	0.59%	21,266
May 14, 2025	29.91	31.06	29.65	29.66	29.66	-0.01%	28,419
May 13, 2025	29.63	29.79	29.55	29.66	29.66	0.64%	14,047
May 12, 2025	29.55	29.55	29.36	29.48	29.48	0.07%	22,806
May 9, 2025	29.49	29.51	29.42	29.46	29.46	0.78%	13,927
May 8, 2025	29.40	29.40	29.22	29.23	29.23	0.15%	75,907
May 7, 2025	29.43	29.43	29.11	29.19	29.19	-0.46%	54,909
May 6, 2025	29.29	29.40	29.26	29.32	29.32	-0.05%	54,814
May 5, 2025	29.42	29.43	29.24	29.34	29.34	0.15%	17,511
May 2, 2025	29.29	29.44	29.19	29.29	29.29	1.25%	5,137
May 1, 2025	28.97	29.05	28.82	28.93	28.93	-0.20%	1,249
Apr 30, 2025	28.76	28.99	28.60	28.99	28.99	-0.30%	5,662
Apr 29, 2025	29.11	29.11	28.81	29.08	29.08	0.07%	10,943
Apr 28, 2025	28.88	29.08	28.74	29.06	29.06	1.38%	18,481
Apr 25, 2025	28.68	28.98	28.47	28.66	28.66	0.32%	15,111
Apr 24, 2025	28.91	28.91	28.29	28.57	28.57	1.42%	13,092
Apr 23, 2025	28.39	28.41	28.14	28.17	28.17	0.95%	16,277
Apr 22, 2025	27.64	28.02	27.64	27.91	27.91	2.57%	25,658
Apr 21, 2025	28.46	28.46	26.94	27.21	27.21	-0.83%	24,382
Apr 17, 2025	27.38	27.62	27.24	27.44	27.44	0.66%	15,567
Apr 16, 2025	27.12	27.50	27.12	27.26	27.26	-0.05%	31,011
Apr 15, 2025	27.24	27.39	27.05	27.27	27.27	0.96%	14,148
Apr 14, 2025	27.43	27.43	26.88	27.01	27.01	0.71%	31,637
Apr 11, 2025	26.49	26.82	26.19	26.82	26.82	2.81%	6,517
Apr 10, 2025	26.16	26.16	25.67	26.09	26.09	-1.57%	5,272
Apr 9, 2025	24.46	27.14	24.46	26.51	26.51	8.98%	8,748
Apr 8, 2025	25.44	25.44	24.23	24.32	24.32	-1.62%	7,912
Apr 7, 2025	23.50	25.10	23.50	24.72	24.72	-2.64%	22,983
Apr 4, 2025	26.95	26.95	25.30	25.39	25.39	-6.15%	21,914
Apr 3, 2025	27.35	27.35	27.03	27.05	27.05	-1.74%	4,611
Apr 2, 2025	27.24	27.53	27.24	27.53	27.53	0.46%	972
Apr 1, 2025	27.43	27.52	27.23	27.41	27.41	0.32%	5,038
Mar 31, 2025	27.24	27.34	27.06	27.32	27.32	-1.02%	8,630
Mar 28, 2025	27.74	27.75	27.52	27.60	27.60	-0.59%	5,532
Mar 27, 2025	27.69	27.86	27.61	27.77	27.77	0.27%	6,992
Mar 26, 2025	28.02	28.02	27.69	27.69	27.69	-1.82%	4,225
Mar 25, 2025	28.29	28.29	28.09	28.21	28.21	0.66%	4,132
Mar 24, 2025	28.00	28.03	27.90	28.02	28.02	0.03%	12,840
Mar 21, 2025	28.05	28.12	27.84	28.01	28.01	-0.84%	10,224
Mar 20, 2025	28.12	28.40	28.10	28.25	28.25	-2.05%	19,911