Fleetwood Bank Corporation (FLEW)
OTCMKTS · Delayed Price · Currency is USD
59.42
-0.10 (-0.17%)
Mar 26, 2026, 9:30 AM EST
Fleetwood Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 59.14 | 59.42 | 59.14 | 59.42 | 58.92 | -0.18% | 4 |
| Mar 24, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.02 | 0.10% | 20 |
| Mar 20, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 58.96 | 0.69% | 2 |
| Mar 13, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 58.56 | -0.82% | 1 |
| Mar 6, 2026 | 60.00 | 60.00 | 59.55 | 59.55 | 59.04 | -0.76% | 4 |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | - | 3 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.50 | 7.05% | 11 |
| Feb 26, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 55.58 | -6.58% | 354 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.50 | -1.64% | 20 |
| Feb 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.49 | 1.67% | 50 |
| Feb 17, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.50 | -6.25% | 180 |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.46 | - | 1 |
| Feb 6, 2026 | 58.25 | 64.00 | 58.25 | 64.00 | 63.46 | 10.34% | 17 |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.51 | -6.45% | 100 |
| Jan 29, 2026 | 57.00 | 62.00 | 56.75 | 62.00 | 61.48 | -3.00% | 248 |
| Jan 23, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.38 | 3.10% | 100 |
| Jan 22, 2026 | 62.00 | 62.00 | 61.49 | 62.00 | 61.48 | -0.80% | 9 |
| Jan 20, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 61.97 | -15.54% | 185 |
| Jan 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.38 | - | 1 |
| Jan 6, 2026 | 68.25 | 74.00 | 68.25 | 74.00 | 73.38 | 27.59% | 2 |
| Dec 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.02 | -0.33% | 64 |
| Dec 19, 2025 | 57.10 | 58.19 | 57.10 | 58.19 | 57.20 | -0.07% | 81 |
| Dec 18, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.24 | -0.02% | 13 |
| Dec 17, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.25 | 2.18% | 2 |
| Dec 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | - | 25 |
| Dec 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | -16.18% | 79 |
| Dec 8, 2025 | 58.50 | 68.00 | 58.50 | 68.00 | 66.85 | 16.30% | 180 |
| Dec 4, 2025 | 58.49 | 58.49 | 58.47 | 58.47 | 57.48 | 9.70% | 2 |
| Dec 3, 2025 | 58.07 | 58.07 | 53.30 | 53.30 | 52.40 | -8.89% | 40 |
| Dec 1, 2025 | 58.49 | 58.50 | 57.00 | 58.50 | 57.51 | 10.38% | 3 |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.10 | - | 102 |
| Oct 22, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 52.10 | 0.47% | 205 |
| Oct 21, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.86 | -2.31% | 145 |
| Oct 20, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.08 | 1.89% | 113 |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.10 | -4.09% | 25 |
| Oct 10, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.32 | 2.33% | 806 |
| Oct 8, 2025 | 55.35 | 55.35 | 54.00 | 54.00 | 53.08 | -5.86% | 178 |
| Oct 6, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 56.39 | 6.22% | 1 |
| Oct 3, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 53.08 | - | 93 |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.08 | -5.26% | 146 |
| Oct 1, 2025 | 54.50 | 57.00 | 54.00 | 57.00 | 56.03 | 4.59% | 178 |
| Sep 30, 2025 | 56.04 | 56.04 | 54.50 | 54.50 | 53.58 | - | 325 |
| Sep 29, 2025 | 55.10 | 55.10 | 54.50 | 54.50 | 53.58 | -5.02% | 246 |