FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.92	38.20	37.88	37.88	37.88	-3.21%	5,804
Jun 25, 2026	39.29	39.29	39.14	39.14	39.14	1.02%	3,841
Jun 24, 2026	38.67	38.84	38.67	38.74	38.74	-0.22%	2,139
Jun 23, 2026	38.91	38.97	38.80	38.83	38.82	-1.18%	93,051
Jun 22, 2026	39.28	39.38	39.25	39.29	39.29	0.15%	3,126
Jun 18, 2026	39.32	39.41	39.23	39.23	39.23	0.20%	5,015
Jun 17, 2026	39.82	39.86	38.90	39.15	39.15	-1.04%	9,020
Jun 16, 2026	39.65	39.71	39.57	39.57	39.56	0.29%	1,290
Jun 15, 2026	39.81	39.81	39.42	39.45	39.45	0.19%	12,536
Jun 12, 2026	39.19	39.38	39.17	39.38	39.38	0.17%	2,642
Jun 11, 2026	38.63	39.31	38.45	39.31	39.31	3.12%	3,624
Jun 10, 2026	38.34	38.60	38.12	38.12	38.12	-1.18%	2,244
Jun 9, 2026	38.85	38.88	38.26	38.58	38.58	0.49%	2,847
Jun 8, 2026	38.57	38.58	38.39	38.39	38.39	0.31%	2,887
Jun 5, 2026	38.71	38.72	38.17	38.27	38.27	-1.96%	4,359
Jun 4, 2026	38.89	39.05	38.89	39.04	39.04	1.18%	806
Jun 3, 2026	38.74	38.77	38.58	38.58	38.58	-1.22%	2,289
Jun 2, 2026	39.00	39.06	38.96	39.06	39.06	0.41%	3,386
Jun 1, 2026	38.75	39.03	38.75	38.90	38.90	-0.82%	2,941
May 29, 2026	39.26	39.40	39.06	39.22	39.22	0.24%	262,584
May 28, 2026	39.09	39.21	39.09	39.13	39.12	-0.33%	2,582
May 27, 2026	39.36	39.38	39.16	39.26	39.26	-0.15%	2,877
May 26, 2026	39.42	39.42	39.21	39.32	39.32	1.17%	2,354
May 22, 2026	39.02	39.02	38.86	38.86	38.86	-0.38%	366
May 21, 2026	38.66	39.01	38.66	39.01	39.01	0.55%	1,451
May 20, 2026	38.28	38.86	38.28	38.80	38.80	2.16%	2,140
May 19, 2026	38.14	38.17	37.97	37.97	37.97	-0.79%	5,636
May 18, 2026	38.15	38.28	38.00	38.28	38.28	1.60%	7,366
May 15, 2026	37.72	37.81	37.68	37.68	37.68	-1.96%	4,049
May 14, 2026	38.54	38.62	38.43	38.43	38.43	-0.16%	1,762
May 13, 2026	38.10	38.49	38.10	38.49	38.49	0.41%	3,819
May 12, 2026	38.20	38.33	38.13	38.33	38.33	-0.62%	3,356
May 11, 2026	38.61	38.74	38.52	38.57	38.57	-0.39%	3,411
May 8, 2026	38.60	38.74	38.55	38.72	38.72	0.89%	2,158
May 7, 2026	39.05	39.07	38.38	38.38	38.38	-2.31%	4,212
May 6, 2026	39.09	39.29	39.09	39.29	39.29	2.29%	3,488
May 5, 2026	38.06	38.41	37.85	38.41	38.41	2.01%	6,587
May 4, 2026	37.98	38.04	37.55	37.65	37.65	-1.96%	10,158
May 1, 2026	38.45	38.69	38.40	38.40	38.40	-0.59%	4,772
Apr 30, 2026	37.83	38.70	37.83	38.63	38.63	3.19%	199,106
Apr 29, 2026	37.64	37.64	37.44	37.44	37.44	-1.09%	403
Apr 28, 2026	37.79	37.88	37.79	37.85	37.85	-0.72%	4,557
Apr 27, 2026	38.17	38.20	38.07	38.12	38.12	-0.27%	1,939
Apr 24, 2026	38.18	38.23	38.13	38.23	38.23	0.63%	1,590
Apr 23, 2026	38.22	38.26	37.91	37.99	37.99	-0.77%	2,743
Apr 22, 2026	38.39	38.39	38.25	38.28	38.28	0.17%	772
Apr 21, 2026	38.82	38.83	38.14	38.22	38.22	-2.09%	2,391
Apr 20, 2026	38.99	39.04	38.87	39.04	39.04	-0.34%	1,701
Apr 17, 2026	39.24	39.40	39.17	39.17	39.17	1.53%	3,258
Apr 16, 2026	38.71	38.71	38.52	38.58	38.58	-0.39%	1,368
Apr 15, 2026	38.84	38.84	38.61	38.73	38.73	-0.51%	5,625
Apr 14, 2026	38.88	38.93	38.82	38.93	38.93	0.82%	6,376
Apr 13, 2026	38.06	38.61	37.01	38.61	38.61	0.77%	4,148
Apr 10, 2026	38.49	38.50	38.21	38.32	38.32	0.27%	3,411
Apr 9, 2026	37.96	38.29	37.85	38.22	38.22	0.18%	5,944
Apr 8, 2026	38.32	38.32	38.00	38.15	38.15	3.64%	6,307
Apr 7, 2026	36.54	36.81	36.34	36.81	36.81	-0.08%	3,814
Apr 6, 2026	36.42	36.91	36.42	36.84	36.84	0.44%	5,696
Apr 2, 2026	36.53	36.77	36.53	36.68	36.68	-0.28%	13,907
Apr 1, 2026	36.70	36.97	36.70	36.78	36.78	1.16%	5,347
Mar 31, 2026	35.78	36.36	35.68	36.36	36.36	3.33%	21,025
Mar 30, 2026	35.34	35.40	34.92	35.19	35.19	0.51%	20,685
Mar 27, 2026	35.19	35.26	34.91	35.01	35.01	-0.74%	16,407
Mar 26, 2026	35.56	35.72	35.27	35.27	35.27	-1.95%	5,163
Mar 25, 2026	36.12	36.13	35.70	35.97	35.97	1.38%	4,757
Mar 24, 2026	35.17	35.65	35.16	35.48	35.48	-0.45%	14,475
Mar 23, 2026	35.67	36.05	35.44	35.64	35.64	2.24%	10,898
Mar 20, 2026	35.86	35.86	34.74	34.86	34.86	-2.95%	20,201
Mar 19, 2026	35.42	36.12	35.42	35.92	35.92	-0.31%	10,136
Mar 18, 2026	36.59	36.62	36.03	36.03	36.03	-1.99%	7,462
Mar 17, 2026	36.96	37.02	36.76	36.76	36.76	0.61%	3,364
Mar 16, 2026	36.48	36.64	36.43	36.54	36.54	1.53%	63,518
Mar 13, 2026	36.61	36.71	35.89	35.99	35.99	-1.35%	8,419
Mar 12, 2026	36.64	36.68	36.38	36.48	36.48	-1.40%	10,102
Mar 11, 2026	36.96	37.14	36.83	37.00	37.00	-0.11%	9,415
Mar 10, 2026	37.27	37.60	37.00	37.04	37.04	-0.05%	6,183
Mar 9, 2026	36.26	37.06	35.83	37.06	37.06	0.67%	26,455
Mar 6, 2026	36.39	36.96	36.35	36.81	36.81	-0.83%	34,626
Mar 5, 2026	37.39	37.49	36.50	37.12	37.12	-2.03%	16,588
Mar 4, 2026	37.66	37.95	37.66	37.89	37.89	0.84%	6,797
Mar 3, 2026	37.09	37.69	36.92	37.57	37.57	-2.84%	24,934
Mar 2, 2026	38.61	38.82	38.59	38.67	38.67	-1.73%	37,516
Feb 27, 2026	39.69	39.77	39.35	39.35	39.35	-0.76%	51,892
Feb 26, 2026	39.86	39.86	39.44	39.65	39.65	-0.33%	10,578
Feb 25, 2026	39.49	39.81	39.49	39.78	39.78	0.84%	16,817
Feb 24, 2026	39.39	39.49	39.32	39.45	39.45	0.49%	24,369
Feb 23, 2026	39.38	39.50	39.18	39.26	39.26	-0.42%	16,219
Feb 20, 2026	39.20	39.49	39.18	39.43	39.43	0.84%	10,568
Feb 19, 2026	38.95	39.10	38.94	39.10	39.10	-0.26%	9,323
Feb 18, 2026	39.21	39.41	39.17	39.20	39.20	0.18%	16,962
Feb 17, 2026	38.83	39.15	38.71	39.13	39.13	0.67%	9,088
Feb 13, 2026	38.76	38.93	38.74	38.87	38.87	-0.01%	3,558
Feb 12, 2026	39.21	39.32	38.80	38.88	38.87	-0.82%	13,335
Feb 11, 2026	39.23	39.24	39.07	39.20	39.20	0.27%	8,087
Feb 10, 2026	39.25	39.25	39.09	39.09	39.09	-0.40%	10,368
Feb 9, 2026	38.88	39.27	38.88	39.25	39.25	1.34%	13,333
Feb 6, 2026	38.47	38.73	38.47	38.73	38.73	1.76%	7,437
Feb 5, 2026	38.17	38.30	38.05	38.06	38.06	-1.30%	10,044
Feb 4, 2026	38.89	38.89	38.46	38.56	38.56	0.23%	9,490
Feb 3, 2026	38.35	38.60	38.28	38.47	38.47	-0.40%	6,615