Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.64	15.64	15.22	15.35	15.35	-1.54%	2,482,100
Jan 6, 2026	15.01	15.74	15.01	15.59	15.59	3.93%	4,771,400
Jan 5, 2026	14.81	15.00	14.67	15.00	15.00	1.15%	1,453,400
Jan 2, 2026	15.09	15.10	14.82	14.83	14.83	-1.13%	2,131,600
Dec 30, 2025	14.77	15.05	14.77	15.00	15.00	1.56%	2,067,200
Dec 29, 2025	14.88	14.88	14.74	14.77	14.77	-0.81%	908,700
Dec 26, 2025	14.95	14.96	14.76	14.89	14.89	-0.73%	1,007,700
Dec 23, 2025	14.66	15.00	14.62	15.00	15.00	2.46%	1,475,400
Dec 22, 2025	14.54	14.67	14.46	14.64	14.64	0.76%	2,558,600
Dec 19, 2025	14.70	14.81	14.53	14.53	14.53	-1.16%	2,289,100
Dec 18, 2025	14.48	14.73	14.48	14.70	14.70	0.96%	3,414,400
Dec 17, 2025	14.60	14.92	14.41	14.56	14.56	-1.42%	4,128,600
Dec 16, 2025	15.10	15.15	14.77	14.77	14.77	-2.83%	2,363,200
Dec 15, 2025	15.20	15.30	15.12	15.20	15.20	0.80%	2,080,400
Dec 12, 2025	14.80	15.14	14.80	15.08	15.08	1.82%	1,537,100
Dec 11, 2025	14.74	14.98	14.63	14.81	14.81	-0.07%	2,242,400
Dec 10, 2025	14.53	14.93	14.36	14.82	14.82	2.85%	3,787,200
Dec 9, 2025	14.48	14.56	13.90	14.41	14.41	-0.62%	4,846,300
Dec 8, 2025	14.52	14.79	14.43	14.50	14.50	0.07%	2,133,200
Dec 5, 2025	15.38	15.38	14.49	14.49	14.49	-5.85%	3,774,600
Dec 4, 2025	15.21	15.39	15.15	15.39	15.39	1.25%	3,095,200
Dec 3, 2025	15.30	15.33	15.02	15.20	15.20	-5.59%	2,692,600
Dec 2, 2025	15.94	16.10	15.80	16.10	15.20	1.19%	4,429,300
Dec 1, 2025	16.03	16.07	15.87	15.91	15.02	-0.87%	2,423,200
Nov 28, 2025	15.64	16.18	15.64	16.05	15.15	2.62%	2,926,500
Nov 27, 2025	15.81	15.92	15.49	15.64	14.76	0.77%	7,615,300
Nov 26, 2025	15.03	15.54	15.03	15.52	14.65	3.26%	2,111,900
Nov 25, 2025	15.25	15.28	15.03	15.03	14.19	-1.31%	3,445,200