Fleetwood Bank Corporation (FLEW)
OTCMKTS
· Delayed Price · Currency is USD
52.00
-0.99 (-1.87%)
Apr 25, 2025, 4:00 PM EDT
Fleetwood Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.87% | 8 |
| Apr 24, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.90% | 1 |
| Apr 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.67% | 2 |
| Apr 22, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 21, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 17, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 16, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Apr 15, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -1.20% | 1 |
| Apr 14, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 1 |
| Apr 11, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Apr 10, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 3 |
| Apr 9, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 2.61% | 2 |
| Apr 8, 2025 | 53.00 | 53.00 | 51.64 | 51.64 | 51.64 | -0.69% | 21 |
| Apr 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 10 |
| Apr 4, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | -1.30% | 26 |
| Apr 3, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Apr 2, 2025 | 52.35 | 53.70 | 52.35 | 53.70 | 53.70 | - | 7 |
| Apr 1, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | 1 |
| Mar 31, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.28% | 2 |
| Mar 28, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Mar 27, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.36 | 1.60% | 10 |
| Mar 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | - | - |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | -3.60% | 100 |
| Mar 24, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.47 | 4.13% | 10 |
| Mar 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.31 | - | - |
| Mar 20, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.31 | - | - |
| Mar 19, 2025 | 53.00 | 53.00 | 52.80 | 52.80 | 52.31 | 2.52% | 109 |
| Mar 18, 2025 | 52.18 | 52.18 | 51.50 | 51.50 | 51.03 | -0.96% | 349 |
| Mar 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | - | - |
| Mar 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | -7.06% | 70 |
| Mar 13, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - | - |
| Mar 12, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - | - |
| Mar 11, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - | - |
| Mar 10, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | - | - |
| Mar 7, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.44 | -0.07% | 7 |
| Mar 6, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | 70 |
| Mar 5, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | 25 |
| Mar 4, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | 7.47% | 5 |
| Mar 3, 2025 | 52.58 | 55.99 | 52.00 | 52.10 | 51.62 | -6.93% | 257 |
| Feb 28, 2025 | 55.55 | 55.98 | 55.55 | 55.98 | 55.47 | -0.02% | 25 |
| Feb 27, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | - |
| Feb 26, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | - |
| Feb 25, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | - |
| Feb 24, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | - |
| Feb 21, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | 6.42% | 50 |
| Feb 20, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.13 | - | - |
| Feb 19, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.13 | - | - |
| Feb 18, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.13 | - | 203 |
| Feb 14, 2025 | 55.00 | 55.00 | 52.61 | 52.61 | 52.13 | -6.04% | 22 |
| Feb 13, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.48 | - | - |