Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.93	14.22	13.84	14.21	14.21	2.23%	1,834,900
Aug 21, 2025	13.80	14.22	13.80	13.90	13.90	-0.36%	4,593,100
Aug 20, 2025	13.96	14.06	13.86	13.95	13.95	-0.07%	3,144,700
Aug 19, 2025	13.90	14.15	13.78	13.96	13.96	-1.48%	3,611,600
Aug 18, 2025	14.12	14.26	13.98	14.17	14.17	0.64%	2,542,800
Aug 15, 2025	13.91	14.22	13.72	14.08	14.08	1.00%	2,576,500
Aug 14, 2025	13.77	14.16	13.77	13.94	13.94	-0.21%	5,629,600
Aug 13, 2025	14.11	14.19	13.73	13.97	13.97	-2.85%	3,072,700
Aug 12, 2025	14.30	14.54	14.27	14.38	14.07	0.70%	2,150,000
Aug 11, 2025	14.26	14.37	14.16	14.28	13.97	-0.49%	1,567,400
Aug 8, 2025	14.57	14.65	14.14	14.35	14.04	-1.37%	2,333,700
Aug 7, 2025	14.56	14.88	14.52	14.55	14.24	-0.21%	3,101,000
Aug 6, 2025	14.36	14.58	14.19	14.58	14.27	2.39%	2,646,200
Aug 5, 2025	14.23	14.41	14.14	14.24	13.93	-0.42%	2,209,200
Aug 4, 2025	14.40	14.43	14.05	14.30	13.99	0.42%	2,522,400
Aug 1, 2025	14.44	14.59	14.24	14.24	13.93	-0.77%	6,553,100
Jul 31, 2025	14.44	14.49	14.23	14.35	14.04	-1.31%	3,419,000
Jul 30, 2025	14.31	14.68	14.30	14.54	14.23	0.76%	2,860,300
Jul 29, 2025	14.38	14.65	14.38	14.43	14.12	0.07%	3,342,000
Jul 28, 2025	14.48	14.69	14.42	14.42	14.11	-0.41%	4,693,900
Jul 25, 2025	14.12	14.56	14.12	14.48	14.17	2.33%	2,888,900
Jul 24, 2025	14.37	14.51	14.15	14.15	13.84	-2.48%	3,089,000
Jul 23, 2025	14.28	14.62	14.28	14.51	14.20	0.83%	3,109,600
Jul 22, 2025	14.38	14.63	14.20	14.39	14.08	-0.83%	10,068,600
Jul 21, 2025	14.90	15.19	14.31	14.51	14.20	14.89%	18,142,600
Jul 18, 2025	12.63	12.85	12.60	12.63	12.36	-1.17%	2,332,300
Jul 17, 2025	12.82	12.89	12.70	12.78	12.50	-0.31%	2,169,900
Jul 16, 2025	12.88	12.94	12.69	12.82	12.54	0.39%	3,829,900
Jul 15, 2025	12.92	12.96	12.63	12.77	12.49	-0.70%	2,242,300
Jul 14, 2025	12.64	12.94	12.53	12.86	12.58	1.90%	2,293,400
Jul 11, 2025	12.68	12.74	12.48	12.62	12.35	-0.63%	2,965,700
Jul 10, 2025	12.77	12.85	12.65	12.70	12.43	-1.17%	5,338,500
Jul 9, 2025	12.92	13.03	12.85	12.85	12.57	-0.54%	2,677,900
Jul 8, 2025	12.98	13.06	12.89	12.92	12.64	-0.62%	2,460,100
Jul 7, 2025	13.05	13.17	12.82	13.00	12.72	-0.15%	2,185,300
Jul 4, 2025	12.83	13.13	12.83	13.02	12.74	1.24%	985,600
Jul 3, 2025	13.08	13.17	12.86	12.86	12.58	-1.46%	1,531,300
Jul 2, 2025	13.04	13.13	12.81	13.05	12.77	0.38%	3,336,800
Jul 1, 2025	12.98	13.15	12.91	13.00	12.72	-0.15%	1,703,400
Jun 30, 2025	12.73	13.09	12.69	13.02	12.74	2.28%	1,455,800
Jun 27, 2025	12.79	12.94	12.61	12.73	12.46	-0.86%	1,785,300
Jun 26, 2025	13.03	13.06	12.78	12.84	12.56	-0.31%	2,426,500
Jun 25, 2025	13.07	13.18	12.88	12.88	12.60	-2.20%	3,454,700
Jun 24, 2025	13.33	13.37	13.02	13.17	12.89	-0.68%	2,869,200
Jun 23, 2025	13.04	13.33	12.96	13.26	12.97	1.53%	2,321,300
Jun 20, 2025	13.38	13.45	13.04	13.06	12.78	-3.04%	4,495,500
Jun 18, 2025	13.20	13.55	13.16	13.47	13.18	1.58%	3,401,500
Jun 17, 2025	13.30	13.35	13.12	13.26	12.97	0.15%	3,201,300
Jun 16, 2025	13.19	13.36	13.11	13.24	12.95	1.69%	3,008,100
Jun 13, 2025	12.86	13.12	12.72	13.02	12.74	0.77%	2,528,800