FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.98	34.09	33.95	34.00	34.00	-0.73%	4,112
Apr 27, 2026	34.40	34.40	34.16	34.25	34.25	-0.37%	29,795
Apr 24, 2026	34.19	34.46	34.19	34.38	34.38	0.98%	2,413
Apr 23, 2026	34.30	34.37	33.82	34.04	34.04	-0.98%	5,279
Apr 22, 2026	34.64	34.64	34.31	34.38	34.38	-	8,590
Apr 21, 2026	34.90	34.94	34.38	34.38	34.38	-2.01%	7,589
Apr 20, 2026	34.98	35.09	34.97	35.09	35.09	-0.48%	3,798
Apr 17, 2026	35.37	35.55	35.22	35.26	35.26	1.61%	7,594
Apr 16, 2026	34.84	34.84	34.70	34.70	34.70	-0.37%	2,246
Apr 15, 2026	34.87	34.87	34.73	34.83	34.83	-0.50%	3,389
Apr 14, 2026	34.93	35.01	34.92	35.01	35.01	1.13%	3,441
Apr 13, 2026	34.01	34.62	33.96	34.61	34.61	0.57%	12,431
Apr 10, 2026	34.56	34.60	34.23	34.42	34.42	0.20%	6,434
Apr 9, 2026	33.98	34.49	33.79	34.35	34.35	0.50%	3,385
Apr 8, 2026	34.36	34.38	34.04	34.18	34.18	4.11%	7,146
Apr 7, 2026	32.55	32.83	32.33	32.83	32.83	-0.04%	4,867
Apr 6, 2026	32.56	32.92	32.56	32.84	32.84	0.70%	4,177
Apr 2, 2026	31.94	32.63	31.91	32.62	32.62	-0.69%	16,325
Apr 1, 2026	32.61	33.04	32.61	32.84	32.84	1.62%	12,226
Mar 31, 2026	31.81	32.32	31.73	32.32	32.32	3.62%	18,234
Mar 30, 2026	31.42	31.42	31.00	31.19	31.19	0.39%	5,293
Mar 27, 2026	31.34	31.45	31.07	31.07	31.07	-1.68%	21,121
Mar 26, 2026	31.78	31.95	31.60	31.60	31.60	-1.78%	5,913
Mar 25, 2026	32.37	32.37	32.12	32.17	32.17	1.01%	4,569
Mar 24, 2026	31.48	31.91	31.44	31.85	31.85	-0.47%	6,590
Mar 23, 2026	31.80	32.38	31.76	32.00	32.00	2.93%	12,464
Mar 20, 2026	31.42	31.45	30.97	31.09	31.09	-3.57%	9,942
Mar 19, 2026	31.63	32.36	31.56	32.24	32.24	0.05%	13,280
Mar 18, 2026	32.64	32.64	32.22	32.23	32.22	-1.77%	2,403
Mar 17, 2026	32.99	33.03	32.62	32.81	32.81	0.42%	4,960
Mar 16, 2026	32.39	32.70	32.38	32.67	32.67	2.08%	22,299
Mar 13, 2026	32.67	32.69	32.00	32.00	32.00	-1.51%	31,806
Mar 12, 2026	32.73	32.76	32.33	32.49	32.49	-1.99%	14,018
Mar 11, 2026	33.02	33.16	32.97	33.15	33.15	0.21%	5,144
Mar 10, 2026	33.36	33.67	33.08	33.08	33.08	-	10,115
Mar 9, 2026	32.12	33.19	32.06	33.08	33.08	0.73%	26,553
Mar 6, 2026	32.35	32.84	32.29	32.84	32.84	-1.24%	14,109
Mar 5, 2026	33.38	33.38	32.86	33.25	33.25	-1.74%	11,882
Mar 4, 2026	33.77	33.90	33.63	33.84	33.84	1.38%	12,214
Mar 3, 2026	33.25	33.63	32.24	33.38	33.38	-3.72%	51,997
Mar 2, 2026	34.64	34.88	34.45	34.67	34.67	-2.53%	16,045
Feb 27, 2026	35.92	35.92	35.50	35.57	35.57	-0.81%	14,998
Feb 26, 2026	35.96	35.96	35.63	35.86	35.86	-0.05%	6,908
Feb 25, 2026	35.82	35.96	35.70	35.88	35.88	0.90%	15,237
Feb 24, 2026	35.40	35.56	35.36	35.56	35.56	0.36%	12,761
Feb 23, 2026	35.59	35.66	35.35	35.43	35.43	-0.47%	6,310
Feb 20, 2026	35.22	35.60	35.16	35.60	35.60	1.28%	14,146
Feb 19, 2026	34.94	35.15	34.76	35.15	35.15	-0.50%	8,065
Feb 18, 2026	35.75	35.75	35.27	35.33	35.33	0.41%	28,202
Feb 17, 2026	34.87	35.20	34.78	35.18	35.18	0.74%	25,828
Feb 13, 2026	34.89	35.00	34.69	34.92	34.92	-0.22%	20,868
Feb 12, 2026	35.48	35.48	35.00	35.00	35.00	-1.38%	7,318
Feb 11, 2026	35.34	35.52	35.20	35.49	35.49	0.16%	19,597
Feb 10, 2026	35.46	35.78	35.34	35.43	35.43	-0.17%	12,909
Feb 9, 2026	35.17	35.52	35.16	35.49	35.49	1.63%	11,828
Feb 6, 2026	34.63	34.97	34.63	34.93	34.93	1.79%	10,080
Feb 5, 2026	34.54	34.57	34.25	34.31	34.31	-1.23%	18,521
Feb 4, 2026	34.95	35.04	34.60	34.74	34.74	-0.02%	30,444
Feb 3, 2026	34.69	34.82	34.52	34.75	34.75	-0.38%	12,581
Feb 2, 2026	34.72	34.91	34.72	34.88	34.88	0.98%	15,552
Jan 30, 2026	34.75	34.86	34.49	34.54	34.54	-0.86%	13,143
Jan 29, 2026	34.96	34.96	34.45	34.84	34.84	0.10%	7,163
Jan 28, 2026	34.93	34.93	34.72	34.81	34.81	-1.28%	9,494
Jan 27, 2026	34.96	35.26	34.96	35.26	35.26	1.58%	25,179
Jan 26, 2026	34.58	34.71	34.58	34.71	34.71	0.97%	15,852
Jan 23, 2026	34.09	34.43	34.08	34.38	34.38	0.52%	11,567
Jan 22, 2026	34.15	34.50	34.15	34.20	34.20	0.71%	8,172
Jan 21, 2026	33.67	34.01	33.42	33.96	33.96	1.10%	31,587
Jan 20, 2026	33.61	33.90	33.57	33.59	33.59	-1.76%	16,136
Jan 16, 2026	34.16	34.24	34.00	34.19	34.19	0.21%	36,594
Jan 15, 2026	34.25	34.30	34.12	34.12	34.12	-0.20%	11,439
Jan 14, 2026	34.28	34.49	34.15	34.19	34.19	-0.06%	13,610
Jan 13, 2026	34.30	34.31	34.14	34.21	34.21	-0.26%	12,703
Jan 12, 2026	34.34	34.34	34.24	34.30	34.30	0.65%	22,944
Jan 9, 2026	33.97	34.14	33.94	34.08	34.08	0.78%	3,388
Jan 8, 2026	33.74	33.82	33.71	33.82	33.82	-0.11%	6,023
Jan 7, 2026	33.89	33.94	33.84	33.85	33.85	-0.26%	14,662
Jan 6, 2026	33.90	33.99	33.87	33.94	33.94	0.09%	13,104
Jan 5, 2026	33.60	33.92	33.60	33.91	33.91	1.00%	9,997
Jan 2, 2026	33.54	33.92	33.48	33.57	33.57	0.96%	5,928
Dec 31, 2025	33.36	33.36	33.19	33.26	33.25	-0.28%	10,779
Dec 30, 2025	33.31	33.45	33.30	33.35	33.35	0.66%	11,430
Dec 29, 2025	33.17	33.21	33.11	33.13	33.13	-0.45%	11,332
Dec 26, 2025	33.27	33.31	33.13	33.28	33.28	0.40%	13,295
Dec 24, 2025	33.25	33.25	33.12	33.15	33.15	0.14%	12,262
Dec 23, 2025	33.05	33.16	33.05	33.10	33.10	0.41%	5,657
Dec 22, 2025	33.01	33.05	32.97	32.97	32.97	0.14%	3,387
Dec 19, 2025	32.98	33.07	32.91	32.92	32.92	-0.75%	8,157
Dec 18, 2025	33.18	33.30	33.14	33.17	32.79	0.82%	5,033
Dec 17, 2025	33.10	33.13	32.90	32.90	32.52	-0.72%	6,134
Dec 16, 2025	33.29	33.29	33.09	33.14	32.76	-0.63%	10,373
Dec 15, 2025	33.38	33.38	33.22	33.35	32.96	0.70%	7,626
Dec 12, 2025	33.30	33.30	33.02	33.12	32.73	-0.61%	9,759
Dec 11, 2025	33.35	33.36	33.25	33.32	32.94	0.85%	3,208
Dec 10, 2025	32.66	33.06	32.66	33.04	32.66	1.10%	2,418
Dec 9, 2025	32.70	32.70	32.68	32.68	32.30	-0.27%	4,911
Dec 8, 2025	32.88	32.88	32.68	32.77	32.39	0.05%	11,227
Dec 5, 2025	32.83	33.00	32.75	32.76	32.38	-0.05%	6,454
Dec 4, 2025	32.84	32.85	32.70	32.77	32.39	0.05%	4,094
Dec 3, 2025	32.67	32.76	32.62	32.75	32.37	0.51%	6,423