Fleetwood Bank Corporation (FLEW)
OTCMKTS · Delayed Price · Currency is USD
65.10
-0.91 (-1.38%)
May 28, 2026, 11:45 AM EST
Fleetwood Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 66.50 | 68.05 | 65.10 | 65.10 | 65.10 | -1.38% | 800 |
| May 26, 2026 | 66.50 | 66.91 | 65.99 | 66.01 | 66.01 | 0.02% | 2,913 |
| May 21, 2026 | 66.01 | 66.54 | 66.00 | 66.00 | 66.00 | - | 800 |
| May 19, 2026 | 66.00 | 66.00 | 65.94 | 66.00 | 66.00 | -1.23% | 866 |
| May 14, 2026 | 66.99 | 67.00 | 66.83 | 66.83 | 66.83 | 3.60% | 600 |
| May 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.31% | 3 |
| May 12, 2026 | 64.94 | 65.17 | 64.30 | 64.30 | 64.30 | 0.23% | 505 |
| May 7, 2026 | 63.90 | 64.15 | 63.90 | 64.15 | 64.15 | 0.39% | 150 |
| May 6, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 1 |
| May 5, 2026 | 61.14 | 63.90 | 61.14 | 63.90 | 63.90 | 4.75% | 350 |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 317 |
| Apr 28, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 103 |
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 340 |
| Apr 24, 2026 | 59.05 | 60.00 | 59.05 | 60.00 | 60.00 | 1.69% | 150 |
| Apr 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 50 |
| Apr 21, 2026 | 59.08 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 200 |
| Apr 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.74% | 40 |
| Apr 17, 2026 | 60.00 | 60.00 | 58.00 | 59.56 | 59.56 | 0.95% | 36 |
| Apr 16, 2026 | 58.69 | 59.00 | 58.69 | 59.00 | 59.00 | 1.72% | 394 |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 60 |
| Apr 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 5 |
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.97% | 100 |
| Apr 1, 2026 | 59.00 | 59.00 | 57.86 | 57.86 | 57.86 | -1.79% | 335 |
| 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 | 28.70% | 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 |