Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.25	18.46	18.20	18.28	18.28	1.27%	3,451,200
Aug 18, 2026	18.10	18.37	17.99	18.05	18.05	-0.50%	2,405,900
Aug 17, 2026	18.15	18.28	18.00	18.14	18.14	-0.49%	2,911,300
Aug 14, 2026	18.18	18.39	17.90	18.23	18.23	-0.49%	4,321,900
Aug 13, 2026	18.13	18.43	17.92	18.32	18.32	0.38%	5,505,800
Aug 12, 2026	18.12	18.33	17.88	18.25	18.25	0.33%	5,032,200
Aug 11, 2026	19.44	19.59	18.47	18.59	18.19	-1.22%	6,415,700
Aug 10, 2026	18.90	19.00	18.33	18.82	18.41	-0.69%	7,916,900
Aug 7, 2026	18.43	19.73	18.42	18.95	18.54	9.73%	15,971,300
Aug 6, 2026	17.16	17.36	17.13	17.27	16.90	-0.52%	2,166,100
Aug 5, 2026	17.56	17.78	17.36	17.36	16.99	-0.74%	1,213,600
Aug 4, 2026	17.47	17.67	17.20	17.49	17.11	1.27%	3,126,100
Aug 3, 2026	17.15	17.34	17.13	17.27	16.90	0.76%	1,714,900
Jul 31, 2026	17.03	17.26	16.97	17.14	16.77	1.00%	1,634,400
Jul 30, 2026	16.85	17.06	16.80	16.97	16.60	0.83%	2,046,600
Jul 29, 2026	16.96	17.20	16.73	16.83	16.47	-1.35%	1,674,500
Jul 28, 2026	16.88	17.08	16.73	17.06	16.69	3.21%	2,118,400
Jul 27, 2026	16.32	16.59	16.26	16.53	16.17	1.66%	1,656,000
Jul 24, 2026	16.47	16.57	16.26	16.26	15.91	-1.93%	1,493,000
Jul 23, 2026	16.61	16.69	16.49	16.58	16.22	-0.42%	826,400
Jul 22, 2026	16.56	16.83	16.43	16.65	16.29	0.60%	2,581,200
Jul 21, 2026	16.56	16.59	16.33	16.55	16.19	-0.06%	1,788,700
Jul 20, 2026	16.63	16.73	16.56	16.56	16.20	-0.18%	1,432,500
Jul 17, 2026	16.40	16.82	16.34	16.59	16.23	1.04%	2,380,100
Jul 16, 2026	16.44	16.58	16.31	16.42	16.07	-0.55%	1,396,700
Jul 15, 2026	16.41	16.65	16.32	16.51	16.15	0.61%	2,024,300
Jul 14, 2026	16.17	16.50	16.17	16.41	16.06	1.61%	1,355,200
Jul 13, 2026	16.42	16.57	16.13	16.15	15.80	-1.64%	1,856,100
Jul 10, 2026	15.95	16.46	15.90	16.42	16.07	4.25%	2,893,600
Jul 9, 2026	15.43	15.75	15.35	15.75	15.41	2.21%	5,502,900
Jul 8, 2026	15.53	15.59	15.37	15.41	15.08	-1.03%	1,825,900
Jul 7, 2026	15.69	15.80	15.54	15.57	15.23	-0.51%	1,983,100
Jul 6, 2026	15.66	15.80	15.54	15.65	15.31	-0.45%	1,329,000
Jul 3, 2026	15.85	15.85	15.66	15.72	15.38	-0.38%	1,148,900
Jul 2, 2026	15.60	15.78	15.45	15.78	15.44	1.94%	2,130,100
Jul 1, 2026	15.17	15.50	15.15	15.48	15.15	0.52%	2,012,800
Jun 30, 2026	15.31	15.48	15.28	15.40	15.07	-1.16%	1,916,000
Jun 29, 2026	15.51	15.73	15.46	15.58	15.24	-0.19%	1,255,700
Jun 26, 2026	15.38	15.64	15.26	15.61	15.27	1.04%	2,077,600
Jun 25, 2026	15.27	15.55	15.20	15.45	15.12	1.91%	2,522,600
Jun 24, 2026	15.01	15.26	14.93	15.16	14.83	0.60%	1,985,000
Jun 23, 2026	14.72	15.15	14.72	15.07	14.75	0.67%	1,869,900
Jun 22, 2026	14.95	15.06	14.71	14.97	14.65	0.27%	3,055,100
Jun 19, 2026	14.83	14.95	14.75	14.93	14.61	0.67%	2,030,300
Jun 18, 2026	14.71	15.04	14.71	14.83	14.51	0.95%	1,672,800
Jun 17, 2026	14.82	15.02	14.69	14.69	14.37	-0.74%	1,569,100
Jun 16, 2026	15.05	15.05	14.73	14.80	14.48	-1.20%	1,524,600
Jun 15, 2026	15.38	15.42	14.84	14.98	14.66	-1.32%	2,926,700
Jun 12, 2026	15.00	15.32	14.95	15.18	14.85	0.13%	1,391,800
Jun 11, 2026	14.86	15.17	14.64	15.16	14.83	2.29%	1,981,700