FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	31.49	31.63	31.36	31.47	31.47	0.02%	4,210
Nov 21, 2025	31.39	31.47	31.19	31.47	31.46	1.10%	16,748
Nov 20, 2025	31.83	31.83	31.12	31.12	31.12	-1.38%	5,884
Nov 19, 2025	31.70	31.77	31.38	31.56	31.56	-0.20%	5,927
Nov 18, 2025	31.72	31.72	31.54	31.62	31.62	-1.30%	4,333
Nov 17, 2025	32.27	32.30	31.98	32.04	32.04	-1.60%	9,620
Nov 14, 2025	32.43	32.64	32.43	32.56	32.56	-0.86%	51,360
Nov 13, 2025	33.09	33.09	32.82	32.84	32.84	-0.64%	7,412
Nov 12, 2025	32.95	33.09	32.90	33.05	33.05	0.90%	9,002
Nov 11, 2025	32.56	32.78	32.56	32.76	32.76	1.08%	9,935
Nov 10, 2025	32.33	32.41	32.17	32.41	32.41	1.22%	6,463
Nov 7, 2025	31.83	32.08	31.83	32.02	32.02	0.17%	13,232
Nov 6, 2025	32.05	32.06	31.97	31.97	31.97	-0.45%	1,647
Nov 5, 2025	31.90	32.18	31.90	32.11	32.11	0.61%	13,192
Nov 4, 2025	31.95	31.99	31.84	31.92	31.92	-0.85%	7,212
Nov 3, 2025	32.27	32.31	32.17	32.19	32.19	0.01%	7,831
Oct 31, 2025	32.33	32.33	32.10	32.19	32.19	-0.62%	9,046
Oct 30, 2025	32.38	32.47	32.33	32.39	32.39	-0.46%	4,055
Oct 29, 2025	32.73	32.76	32.45	32.54	32.54	-0.64%	6,135
Oct 28, 2025	32.72	33.36	32.68	32.75	32.75	0.25%	10,970
Oct 27, 2025	32.61	32.74	32.61	32.67	32.67	0.66%	4,112
Oct 24, 2025	32.44	32.50	32.44	32.45	32.45	0.05%	4,839
Oct 23, 2025	32.38	32.49	32.38	32.44	32.44	0.65%	9,221
Oct 22, 2025	32.32	32.32	32.16	32.23	32.23	-0.37%	4,256
Oct 21, 2025	32.44	32.50	32.35	32.35	32.34	-0.50%	4,538
Oct 20, 2025	32.46	32.55	32.45	32.51	32.51	0.46%	6,624
Oct 17, 2025	32.25	32.36	32.20	32.36	32.36	-0.06%	3,241
Oct 16, 2025	32.34	32.54	32.23	32.38	32.38	0.96%	3,689
Oct 15, 2025	32.10	32.16	31.89	32.07	32.07	0.10%	5,577
Oct 14, 2025	31.69	32.13	31.69	32.04	32.04	0.55%	7,208
Oct 13, 2025	31.66	31.88	31.66	31.87	31.86	0.74%	6,890
Oct 10, 2025	32.12	32.12	31.63	31.63	31.63	-1.53%	8,787
Oct 9, 2025	32.32	32.32	32.03	32.12	32.12	-0.86%	11,588
Oct 8, 2025	32.29	32.41	32.29	32.40	32.40	0.62%	5,171
Oct 7, 2025	32.38	32.41	32.12	32.20	32.20	-1.02%	20,609
Oct 6, 2025	32.56	32.61	32.41	32.53	32.53	-0.58%	7,630
Oct 3, 2025	32.73	32.77	32.58	32.72	32.72	0.16%	8,773
Oct 2, 2025	32.67	32.75	32.60	32.67	32.67	0.83%	10,575
Oct 1, 2025	32.28	32.57	32.26	32.40	32.40	0.93%	6,841
Sep 30, 2025	31.93	32.23	31.93	32.10	32.10	0.75%	6,331
Sep 29, 2025	31.81	32.01	31.81	31.86	31.86	-0.06%	26,998
Sep 26, 2025	31.79	31.89	31.61	31.88	31.88	1.65%	48,134
Sep 25, 2025	31.40	31.52	31.36	31.36	31.36	-1.11%	7,439
Sep 24, 2025	31.75	31.89	31.66	31.71	31.71	-0.59%	19,677
Sep 23, 2025	32.02	32.07	31.90	31.90	31.90	0.19%	6,453
Sep 22, 2025	31.70	31.87	31.60	31.84	31.84	-0.02%	10,696
Sep 19, 2025	31.85	31.90	31.67	31.85	31.85	0.10%	15,932
Sep 18, 2025	31.65	32.13	31.57	31.81	31.81	0.52%	18,324
Sep 17, 2025	31.72	31.82	31.58	31.65	31.65	-0.37%	11,770
Sep 16, 2025	31.80	31.80	31.58	31.77	31.77	0.08%	12,150