Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	15.46	15.62	15.28	15.32	15.32	-1.92%	2,271,100
May 18, 2026	15.59	15.74	15.46	15.62	15.62	0.13%	1,627,500
May 15, 2026	15.80	15.80	15.46	15.60	15.60	-2.26%	2,395,900
May 14, 2026	15.99	16.14	15.91	15.96	15.96	0.38%	1,294,900
May 13, 2026	16.25	16.28	15.82	15.90	15.90	-2.15%	2,656,600
May 12, 2026	16.21	16.57	16.12	16.25	16.25	-0.55%	1,865,900
May 11, 2026	16.50	16.72	16.28	16.34	16.34	-1.45%	3,004,100
May 8, 2026	16.41	16.80	16.41	16.58	16.58	2.03%	1,989,100
May 7, 2026	16.69	16.89	16.12	16.25	16.25	-3.45%	2,624,900
May 6, 2026	16.50	16.96	16.50	16.83	16.83	2.75%	2,055,500
May 5, 2026	16.13	16.58	16.13	16.38	16.38	0.55%	1,361,600
May 4, 2026	16.20	16.34	16.07	16.29	16.29	1.31%	2,327,200
Apr 30, 2026	16.09	16.27	16.04	16.08	16.08	0.31%	2,463,600
Apr 29, 2026	15.91	16.16	15.82	16.03	16.03	0.69%	1,815,900
Apr 28, 2026	15.88	16.03	15.72	15.92	15.92	-0.44%	3,282,100
Apr 27, 2026	16.31	16.33	15.96	15.99	15.99	-1.36%	2,695,000
Apr 24, 2026	16.21	16.41	16.14	16.21	16.21	-0.67%	1,810,500
Apr 23, 2026	16.50	16.58	16.18	16.32	16.32	-1.09%	1,407,700
Apr 22, 2026	16.66	16.73	16.44	16.50	16.50	-1.08%	1,116,900
Apr 20, 2026	16.66	16.83	16.57	16.68	16.68	0.18%	1,293,100
Apr 17, 2026	17.00	17.13	16.43	16.65	16.65	-2.57%	4,638,300
Apr 16, 2026	16.98	17.14	16.88	17.09	17.09	0.23%	2,142,000
Apr 15, 2026	17.56	17.64	16.71	17.05	17.05	-3.56%	4,463,000
Apr 14, 2026	17.34	17.72	17.29	17.68	17.68	2.43%	3,551,600
Apr 13, 2026	16.80	17.34	16.76	17.26	17.26	2.01%	2,420,400
Apr 10, 2026	16.79	17.03	16.78	16.92	16.92	0.83%	2,513,300
Apr 9, 2026	16.21	16.83	16.15	16.78	16.78	4.03%	2,800,400
Apr 8, 2026	16.55	16.55	16.13	16.13	16.13	1.38%	4,370,600
Apr 7, 2026	15.80	15.97	15.70	15.91	15.91	-0.06%	1,964,200
Apr 6, 2026	15.91	15.99	15.72	15.92	15.92	0.25%	1,271,200
Apr 2, 2026	15.70	15.93	15.54	15.88	15.88	-0.94%	3,308,300
Apr 1, 2026	15.99	16.15	15.84	16.03	16.03	0.63%	2,206,000
Mar 31, 2026	15.87	16.08	15.64	15.93	15.93	1.59%	2,309,000
Mar 30, 2026	15.48	15.75	15.45	15.68	15.68	1.82%	2,717,900
Mar 27, 2026	15.45	15.64	15.30	15.40	15.40	-0.32%	3,385,900
Mar 26, 2026	15.50	15.60	15.31	15.45	15.45	-1.78%	2,488,500
Mar 25, 2026	15.65	15.86	15.50	15.73	15.73	2.14%	3,088,200
Mar 24, 2026	15.53	15.54	15.22	15.40	15.40	-1.03%	2,252,500
Mar 23, 2026	15.34	15.60	15.10	15.56	15.56	4.36%	3,517,000
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%	4,352,500