Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.96	17.20	16.73	16.83	16.83	-1.35%	1,674,500
Jul 28, 2026	16.88	17.08	16.73	17.06	17.06	3.21%	2,121,300
Jul 27, 2026	16.32	16.59	16.26	16.53	16.53	1.66%	1,656,000
Jul 24, 2026	16.47	16.57	16.26	16.26	16.26	-1.93%	1,493,000
Jul 23, 2026	16.61	16.69	16.49	16.58	16.58	-0.42%	826,400
Jul 22, 2026	16.56	16.83	16.43	16.65	16.65	0.60%	2,581,200
Jul 21, 2026	16.56	16.59	16.33	16.55	16.55	-0.06%	1,788,700
Jul 20, 2026	16.63	16.73	16.56	16.56	16.56	-0.18%	1,432,500
Jul 17, 2026	16.40	16.82	16.34	16.59	16.59	1.04%	2,380,100
Jul 16, 2026	16.44	16.58	16.31	16.42	16.42	-0.55%	1,396,700
Jul 15, 2026	16.41	16.65	16.32	16.51	16.51	0.61%	2,025,900
Jul 14, 2026	16.17	16.50	16.17	16.41	16.41	1.61%	1,355,200
Jul 13, 2026	16.42	16.57	16.13	16.15	16.15	-1.64%	1,868,300
Jul 10, 2026	15.95	16.46	15.90	16.42	16.42	4.25%	2,893,600
Jul 9, 2026	15.43	15.75	15.35	15.75	15.75	2.21%	5,502,900
Jul 8, 2026	15.53	15.59	15.37	15.41	15.41	-1.03%	1,825,900
Jul 7, 2026	15.69	15.80	15.54	15.57	15.57	-0.51%	1,983,100
Jul 6, 2026	15.66	15.80	15.54	15.65	15.65	-0.45%	1,330,200
Jul 3, 2026	15.85	15.85	15.66	15.72	15.72	-0.38%	1,148,900
Jul 2, 2026	15.60	15.78	15.45	15.78	15.78	1.94%	2,130,100
Jul 1, 2026	15.17	15.50	15.15	15.48	15.48	0.52%	2,012,800
Jun 30, 2026	15.31	15.48	15.28	15.40	15.40	-1.16%	1,916,000
Jun 29, 2026	15.51	15.73	15.46	15.58	15.58	-0.19%	1,255,700
Jun 26, 2026	15.38	15.64	15.26	15.61	15.61	1.04%	2,077,600
Jun 25, 2026	15.27	15.55	15.20	15.45	15.45	1.91%	2,522,600
Jun 24, 2026	15.01	15.26	14.93	15.16	15.16	0.60%	1,985,000
Jun 23, 2026	14.72	15.15	14.72	15.07	15.07	0.67%	1,870,300
Jun 22, 2026	14.95	15.06	14.71	14.97	14.97	0.27%	3,055,100
Jun 19, 2026	14.83	14.95	14.75	14.93	14.93	0.67%	2,030,300
Jun 18, 2026	14.71	15.04	14.71	14.83	14.83	0.95%	1,672,800
Jun 17, 2026	14.82	15.02	14.69	14.69	14.69	-0.74%	1,569,100
Jun 16, 2026	15.05	15.05	14.73	14.80	14.80	-1.20%	1,524,600
Jun 15, 2026	15.38	15.42	14.84	14.98	14.98	-1.32%	2,926,700
Jun 12, 2026	15.00	15.32	14.95	15.18	15.18	0.13%	1,391,800
Jun 11, 2026	14.86	15.17	14.64	15.16	15.16	2.29%	1,981,700
Jun 10, 2026	15.18	15.21	14.70	14.82	14.82	-2.56%	3,391,800
Jun 9, 2026	14.72	15.21	14.68	15.21	15.21	4.11%	4,788,400
Jun 8, 2026	14.53	14.73	14.31	14.61	14.61	-0.95%	2,307,100
Jun 5, 2026	14.71	14.95	14.58	14.75	14.75	0.34%	2,706,000
Jun 3, 2026	15.04	15.12	14.70	14.70	14.70	-4.11%	2,491,300
Jun 2, 2026	15.34	15.50	15.23	15.33	15.33	0.13%	1,955,400
Jun 1, 2026	15.33	15.47	15.11	15.31	15.31	-0.52%	1,929,700
May 29, 2026	15.70	15.76	15.23	15.39	15.39	-2.22%	2,171,800
May 28, 2026	16.06	16.11	15.46	15.74	15.74	-1.50%	2,716,700
May 27, 2026	16.34	16.40	15.90	15.98	15.98	-0.44%	2,433,200
May 26, 2026	15.92	16.12	15.67	16.05	16.05	0.82%	1,955,100
May 25, 2026	15.71	16.05	15.70	15.92	15.92	1.47%	1,358,500
May 22, 2026	15.50	15.74	15.42	15.69	15.69	-	1,976,000
May 21, 2026	15.72	15.83	15.46	15.69	15.69	-0.70%	1,653,500
May 20, 2026	15.42	15.92	15.39	15.80	15.80	3.13%	2,432,700