FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	28.95	28.95	28.55	28.84	28.84	0.63%	20,642
Mar 18, 2025	28.65	28.78	28.55	28.66	28.66	0.46%	22,789
Mar 17, 2025	28.26	28.60	28.20	28.53	28.53	0.93%	37,926
Mar 14, 2025	28.05	28.27	28.05	28.27	28.27	2.42%	6,672
Mar 13, 2025	27.68	27.74	27.58	27.60	27.60	-0.87%	26,882
Mar 12, 2025	27.79	27.98	27.77	27.84	27.84	0.14%	2,400
Mar 11, 2025	27.77	27.95	27.57	27.80	27.80	0.15%	15,183
Mar 10, 2025	28.04	28.04	27.59	27.76	27.76	-2.28%	30,948
Mar 7, 2025	28.24	28.48	28.17	28.41	28.41	0.93%	5,701
Mar 6, 2025	28.47	28.47	28.15	28.15	28.15	-0.82%	30,393
Mar 5, 2025	27.96	28.38	27.96	28.38	28.38	3.16%	14,628
Mar 4, 2025	26.93	27.68	26.77	27.51	27.51	1.04%	21,389
Mar 3, 2025	27.50	27.55	27.20	27.23	27.23	1.68%	4,698
Feb 28, 2025	26.76	26.78	26.76	26.78	26.78	0.25%	405
Feb 27, 2025	26.97	27.00	26.71	26.71	26.71	-1.79%	4,628
Feb 26, 2025	27.24	27.48	27.20	27.20	27.20	0.24%	939
Feb 25, 2025	27.02	27.16	26.96	27.14	27.14	1.19%	8,848
Feb 24, 2025	27.00	27.02	26.82	26.82	26.82	0.09%	5,826