Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.79	28.58	27.79	28.20	28.20	2.40%	9,040,400
Oct 19, 2026	27.22	28.00	27.12	27.54	27.54	1.59%	8,177,600
Oct 16, 2026	27.38	27.50	26.86	27.11	27.11	-0.51%	5,243,100
Oct 15, 2026	26.65	27.49	26.58	27.25	27.25	0.44%	6,365,500
Oct 14, 2026	26.58	27.38	26.24	27.13	27.13	0.48%	7,141,800
Oct 13, 2026	27.64	27.95	27.00	27.00	27.00	-2.63%	5,756,500
Oct 9, 2026	26.50	27.83	26.45	27.73	27.73	5.24%	6,810,700
Oct 8, 2026	25.82	26.35	25.63	26.35	26.35	2.29%	6,649,500
Oct 7, 2026	25.33	26.07	25.31	25.76	25.76	1.62%	7,679,500
Oct 6, 2026	24.47	25.62	24.41	25.35	25.35	4.41%	5,971,200
Oct 5, 2026	24.23	25.14	24.10	24.28	24.28	3.32%	7,529,300
Oct 2, 2026	23.91	23.95	23.19	23.50	23.50	-1.05%	11,141,200
Oct 1, 2026	22.95	23.93	22.92	23.75	23.75	4.21%	8,452,600
Sep 30, 2026	22.17	23.06	22.17	22.79	22.79	3.45%	5,209,900
Sep 29, 2026	21.40	22.20	21.31	22.03	22.03	2.75%	4,639,100
Sep 28, 2026	21.62	21.81	21.38	21.44	21.44	-1.38%	3,176,500
Sep 25, 2026	22.00	22.11	21.68	21.74	21.74	-1.18%	2,690,400
Sep 24, 2026	22.10	22.21	21.86	22.00	22.00	0.05%	2,438,700
Sep 23, 2026	21.89	22.17	21.69	21.99	21.99	-0.54%	2,524,100
Sep 22, 2026	21.86	22.11	21.71	22.11	22.11	0.59%	2,698,500
Sep 21, 2026	21.58	22.16	21.53	21.98	21.98	2.81%	3,439,800
Sep 18, 2026	21.39	21.53	21.24	21.38	21.38	-0.33%	2,854,000
Sep 17, 2026	21.49	21.60	21.09	21.45	21.45	0.47%	3,192,100
Sep 16, 2026	21.23	21.44	20.94	21.35	21.35	0.33%	3,454,000
Sep 15, 2026	21.41	21.52	21.19	21.28	21.28	-0.56%	3,334,900
Sep 14, 2026	20.74	21.63	20.66	21.40	21.40	1.61%	4,001,100
Sep 11, 2026	21.14	21.37	20.98	21.06	21.06	0.48%	5,432,900
Sep 10, 2026	20.12	21.19	20.11	20.96	20.96	3.00%	4,410,700
Sep 9, 2026	20.72	21.05	20.25	20.35	20.35	-2.07%	5,214,700
Sep 8, 2026	20.53	20.90	20.39	20.78	20.78	3.02%	5,522,000
Sep 4, 2026	19.97	20.46	19.82	20.17	20.17	0.35%	3,626,200
Sep 3, 2026	19.89	20.10	19.76	20.10	20.10	2.19%	7,672,700
Sep 2, 2026	19.40	19.72	19.01	19.67	19.67	2.39%	4,077,100
Sep 1, 2026	19.68	20.11	19.15	19.21	19.21	-2.39%	6,055,500
Aug 31, 2026	18.91	19.72	18.90	19.68	19.68	4.29%	5,805,500
Aug 28, 2026	18.75	18.87	18.57	18.87	18.87	0.69%	2,138,200
Aug 27, 2026	18.66	18.87	18.45	18.74	18.74	0.43%	3,183,600
Aug 26, 2026	18.55	18.68	18.35	18.66	18.66	0.11%	3,152,800
Aug 25, 2026	18.53	18.64	18.25	18.64	18.64	0.38%	5,536,900
Aug 24, 2026	18.52	18.70	18.37	18.57	18.57	-0.59%	2,765,900
Aug 21, 2026	18.25	18.71	18.03	18.68	18.68	3.03%	8,766,200
Aug 20, 2026	18.12	18.32	18.05	18.13	18.13	-0.82%	2,575,600
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