Fleetwood Bank Corporation (FLEW)
OTCMKTS · Delayed Price · Currency is USD
83.05
+0.54 (0.65%)
At close: Oct 2, 2026
Fleetwood Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 82.51 | -2.34% | 77 |
| Sep 29, 2026 | 85.35 | 86.20 | 82.50 | 85.00 | 84.49 | -0.25% | 1,349 |
| Sep 24, 2026 | 86.00 | 87.28 | 85.21 | 85.21 | 84.70 | -0.83% | 600 |
| Sep 22, 2026 | 86.50 | 87.55 | 85.92 | 85.92 | 85.41 | 1.04% | 687 |
| Sep 17, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 84.53 | 0.01% | 1 |
| Sep 15, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 84.52 | -0.08% | 1 |
| Sep 14, 2026 | 87.00 | 87.00 | 85.10 | 85.10 | 84.59 | 0.12% | 134 |
| Sep 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | 4.19% | 100 |
| Sep 10, 2026 | 87.28 | 87.28 | 81.58 | 81.58 | 81.09 | -4.02% | 1,200 |
| Sep 9, 2026 | 84.15 | 87.32 | 84.15 | 85.00 | 84.49 | -1.16% | 22 |
| Sep 8, 2026 | 83.28 | 86.00 | 83.28 | 86.00 | 85.48 | 3.27% | 234 |
| Sep 4, 2026 | 85.00 | 85.00 | 83.28 | 83.28 | 82.77 | 2.68% | 34 |
| Aug 25, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.61 | - | 244 |
| Aug 24, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.61 | - | 347 |
| Aug 21, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.61 | - | 1 |
| Aug 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.61 | -2.29% | 716 |
| Aug 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 0.79% | 230 |
| Aug 18, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 81.85 | 1.66% | 52 |
| Aug 17, 2026 | 81.00 | 82.28 | 81.00 | 81.00 | 80.51 | 0.25% | 354 |
| Aug 14, 2026 | 84.00 | 84.00 | 80.00 | 80.80 | 80.31 | 3.59% | 510 |
| Aug 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.53 | - | 100 |
| Aug 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.53 | 7.51% | 200 |
| Jul 28, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.11 | -3.27% | 200 |
| Jul 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.55 | 4.17% | 150 |
| Jul 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.57 | - | 467 |
| Jul 13, 2026 | 70.00 | 72.13 | 68.00 | 72.00 | 71.57 | 2.86% | 588 |
| Jul 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | - | 220 |
| Jul 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | - | 400 |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | -2.77% | 320 |
| Jul 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.56 | 2.85% | 217 |
| Jul 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | -3.41% | 678 |
| Jul 1, 2026 | 70.60 | 72.47 | 70.60 | 72.47 | 72.03 | -0.04% | 300 |
| Jun 26, 2026 | 71.68 | 72.50 | 70.50 | 72.50 | 72.06 | -2.16% | 500 |
| Jun 25, 2026 | 71.00 | 74.60 | 71.00 | 74.60 | 73.65 | 8.12% | 446 |
| Jun 23, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 68.12 | - | 46 |
| Jun 22, 2026 | 73.12 | 73.12 | 69.00 | 69.00 | 68.12 | -5.48% | 1,505 |
| Jun 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | -6.41% | 50 |
| Jun 9, 2026 | 82.20 | 82.20 | 76.00 | 78.00 | 77.01 | -8.24% | 309 |
| Jun 8, 2026 | 82.50 | 85.00 | 82.50 | 85.00 | 83.92 | 4.62% | 55 |
| Jun 4, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.22 | 0.31% | 20 |
| Jun 3, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 79.97 | 9.46% | 14 |
| Jun 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 73.06 | 0.01% | 218 |
| Jun 1, 2026 | 68.05 | 73.99 | 68.05 | 73.99 | 73.05 | 13.66% | 342 |
| May 28, 2026 | 66.50 | 68.05 | 65.10 | 65.10 | 64.27 | -1.38% | 800 |
| May 26, 2026 | 66.50 | 66.91 | 65.99 | 66.01 | 65.17 | 0.02% | 2,913 |
| May 21, 2026 | 66.01 | 66.54 | 66.00 | 66.00 | 65.16 | - | 800 |
| May 19, 2026 | 66.00 | 66.00 | 65.94 | 66.00 | 65.16 | -1.23% | 866 |
| May 14, 2026 | 66.99 | 67.00 | 66.83 | 66.83 | 65.98 | 3.60% | 600 |
| May 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.68 | 0.31% | 3 |
| May 12, 2026 | 64.94 | 65.17 | 64.30 | 64.30 | 63.48 | 0.23% | 505 |