Fleury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	20.12	20.92	20.11	20.86	-	2.51%	1,296,100
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
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