FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.61	33.75	33.61	33.73	33.73	0.83%	4,922
Jun 26, 2025	33.42	33.50	33.33	33.46	33.46	0.88%	24,112
Jun 25, 2025	33.07	33.16	33.06	33.16	33.16	-0.76%	3,157
Jun 24, 2025	33.26	33.42	33.25	33.42	33.42	1.53%	2,083
Jun 23, 2025	32.42	32.91	32.42	32.91	32.91	0.60%	3,196
Jun 20, 2025	33.03	33.03	32.72	32.72	32.72	-2.36%	5,071
Jun 18, 2025	33.72	33.73	33.49	33.51	32.85	-0.24%	12,137
Jun 17, 2025	33.97	33.97	33.59	33.59	32.93	-1.55%	5,555
Jun 16, 2025	34.39	34.39	34.08	34.12	33.45	0.56%	3,752
Jun 13, 2025	34.00	34.12	33.91	33.93	33.27	-1.60%	3,469
Jun 12, 2025	34.38	34.53	34.38	34.48	33.80	0.94%	20,592
Jun 11, 2025	34.30	34.35	34.16	34.16	33.49	-0.03%	84,727
Jun 10, 2025	34.15	34.21	34.15	34.17	33.50	0.18%	8,747
Jun 9, 2025	34.09	34.24	34.09	34.11	33.44	-0.06%	8,044
Jun 6, 2025	34.18	34.18	34.08	34.13	33.46	0.23%	5,012
Jun 5, 2025	34.17	34.22	34.00	34.05	33.39	-0.20%	39,291
Jun 4, 2025	34.03	34.17	34.02	34.12	33.45	0.71%	30,359
Jun 3, 2025	33.72	33.89	33.68	33.88	33.22	-0.38%	18,186
Jun 2, 2025	33.81	34.09	33.73	34.01	33.34	-0.65%	7,159
May 30, 2025	33.66	34.23	33.66	34.23	33.56	1.73%	308,582
May 29, 2025	33.57	33.71	33.57	33.65	32.99	0.32%	2,936
May 28, 2025	33.62	33.67	33.51	33.54	32.88	-0.93%	7,246
May 27, 2025	34.01	34.01	33.85	33.86	33.19	1.24%	10,048
May 23, 2025	33.22	33.53	33.22	33.44	32.78	-0.40%	11,272
May 22, 2025	33.52	33.66	33.46	33.57	32.92	-0.28%	6,361
May 21, 2025	33.94	34.00	33.67	33.67	33.01	-0.30%	4,771
May 20, 2025	33.74	33.77	33.61	33.77	33.11	0.81%	10,226
May 19, 2025	33.30	33.53	33.30	33.50	32.84	1.14%	11,136
May 16, 2025	33.04	33.18	32.96	33.12	32.47	0.30%	4,133
May 15, 2025	32.82	33.02	32.82	33.02	32.37	1.04%	2,567
May 14, 2025	32.87	32.87	32.65	32.68	32.04	-0.37%	2,330
May 13, 2025	32.70	32.89	32.60	32.80	32.16	0.70%	4,224
May 12, 2025	32.69	32.69	32.47	32.58	31.94	-0.04%	11,627
May 9, 2025	32.63	32.69	32.50	32.59	31.95	0.40%	8,022
May 8, 2025	32.51	32.51	32.36	32.46	31.82	-0.28%	2,893
May 7, 2025	32.63	32.65	32.43	32.55	31.91	0.12%	12,631
May 6, 2025	32.73	32.75	32.50	32.51	31.87	-0.82%	6,960
May 5, 2025	32.87	32.87	32.65	32.78	32.14	0.34%	54,607
May 2, 2025	32.73	32.83	32.46	32.67	32.03	1.89%	13,046
May 1, 2025	32.26	32.26	32.01	32.07	31.44	-1.40%	4,676
Apr 30, 2025	32.00	32.52	31.93	32.52	31.88	0.93%	112,208
Apr 29, 2025	32.00	32.25	32.00	32.22	31.59	0.09%	7,058
Apr 28, 2025	31.93	32.19	31.84	32.19	31.56	0.94%	67,481
Apr 25, 2025	31.73	31.90	31.60	31.89	31.27	0.41%	14,907
Apr 24, 2025	31.52	31.76	31.52	31.76	31.14	1.28%	1,375
Apr 23, 2025	31.43	31.49	31.27	31.36	30.75	0.72%	184,947
Apr 22, 2025	30.99	31.16	30.95	31.14	30.53	1.79%	1,927
Apr 21, 2025	30.98	30.98	30.36	30.59	29.99	-0.58%	4,309
Apr 17, 2025	30.63	30.83	30.63	30.77	30.17	0.82%	3,620
Apr 16, 2025	30.61	30.72	30.39	30.52	29.92	-0.26%	4,526