Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.23	15.38	14.83	14.91	14.91	-2.80%	7,370,300
Mar 19, 2026	15.11	15.46	15.02	15.34	15.34	-	3,058,000
Mar 18, 2026	15.39	15.59	15.31	15.34	15.34	-0.97%	2,742,500
Mar 17, 2026	15.54	15.81	15.40	15.49	15.49	-0.39%	2,846,200
Mar 16, 2026	15.70	15.80	15.44	15.55	15.55	1.04%	4,352,600
Mar 13, 2026	15.70	15.94	15.29	15.39	15.39	-1.72%	2,951,900
Mar 12, 2026	15.88	16.10	15.62	15.66	15.66	-3.63%	4,073,400
Mar 11, 2026	16.14	16.35	15.99	16.25	16.25	-0.12%	2,174,600
Mar 10, 2026	15.97	16.45	15.82	16.27	16.27	2.20%	2,918,800
Mar 9, 2026	15.99	16.04	15.54	15.92	15.92	-0.62%	5,240,900
Mar 6, 2026	16.08	16.46	15.50	16.02	16.02	-0.06%	4,251,400
Mar 5, 2026	16.56	16.65	16.03	16.03	16.03	-3.32%	3,168,800
Mar 4, 2026	16.47	16.81	16.47	16.58	16.58	0.97%	2,674,300
Mar 3, 2026	16.52	16.71	16.30	16.42	16.42	-2.84%	7,387,500
Mar 2, 2026	16.68	17.04	16.40	16.90	16.90	0.48%	4,119,800
Feb 27, 2026	17.20	17.24	16.82	16.82	16.82	-2.44%	3,235,600
Feb 26, 2026	17.57	17.65	17.13	17.24	17.24	-1.88%	3,176,600
Feb 25, 2026	17.70	17.76	17.46	17.57	17.57	-0.17%	1,292,900
Feb 24, 2026	17.64	17.89	17.50	17.60	17.60	0.28%	2,138,800
Feb 23, 2026	17.77	17.80	17.32	17.55	17.55	-1.79%	2,615,600
Feb 20, 2026	17.89	18.10	17.69	17.87	17.87	-0.45%	2,549,600
Feb 19, 2026	17.81	17.97	17.55	17.95	17.95	1.13%	1,441,700
Feb 18, 2026	17.46	17.77	17.41	17.75	17.75	1.31%	1,807,700
Feb 13, 2026	16.96	17.60	16.93	17.52	17.52	1.04%	2,906,500
Feb 12, 2026	17.10	17.34	16.92	17.34	17.34	1.11%	2,733,900
Feb 11, 2026	17.05	17.24	16.96	17.15	17.15	1.48%	5,876,200
Feb 10, 2026	16.94	17.06	16.80	16.90	16.90	-0.24%	1,572,800
Feb 9, 2026	16.93	17.05	16.73	16.94	16.94	0.06%	7,419,600
Feb 6, 2026	16.93	16.96	16.67	16.93	16.93	0.53%	3,954,600
Feb 5, 2026	16.67	16.99	16.52	16.84	16.84	2.18%	2,772,000
Feb 4, 2026	16.95	16.96	16.33	16.48	16.48	-2.77%	4,454,900
Feb 3, 2026	17.03	17.24	16.85	16.95	16.95	0.47%	2,324,900
Feb 2, 2026	16.33	16.99	16.33	16.87	16.87	1.50%	4,105,900
Jan 30, 2026	16.76	16.85	16.41	16.62	16.62	-1.07%	2,300,800
Jan 29, 2026	17.23	17.23	16.67	16.80	16.80	-1.75%	2,366,500
Jan 28, 2026	17.10	17.31	16.93	17.10	17.10	0.53%	3,083,300
Jan 27, 2026	16.93	17.18	16.89	17.01	17.01	1.37%	2,436,800
Jan 26, 2026	16.80	16.92	16.56	16.78	16.78	0.06%	2,254,100
Jan 23, 2026	16.46	16.90	16.29	16.77	16.77	1.82%	2,762,600
Jan 22, 2026	16.11	16.73	16.11	16.47	16.47	2.81%	5,972,500
Jan 21, 2026	15.89	16.38	15.86	16.02	16.02	2.43%	4,450,800
Jan 20, 2026	15.55	15.64	15.43	15.64	15.64	0.26%	1,982,000
Jan 19, 2026	15.38	15.68	15.36	15.60	15.60	1.10%	1,357,900
Jan 16, 2026	15.69	16.02	15.43	15.43	15.43	-1.91%	2,756,800
Jan 15, 2026	15.74	15.83	15.49	15.73	15.73	1.09%	2,425,600
Jan 14, 2026	15.28	15.56	15.21	15.56	15.56	2.84%	2,795,900
Jan 13, 2026	15.50	15.50	15.09	15.13	15.13	-2.39%	5,059,100
Jan 12, 2026	15.50	15.64	15.37	15.50	15.50	-	2,131,700
Jan 9, 2026	15.59	15.87	15.33	15.50	15.50	2.31%	3,850,800
Jan 8, 2026	15.35	15.53	15.14	15.15	15.15	-1.30%	9,050,800