Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.6534 | 0.27 | 0.88% | 30.56 | 30.6534 | 30.44 | 3,447 |
| May 30 2024 | 30.385 | 0.27 | 0.88% | 30.31 | 30.45 | 30.31 | 7,667 |
| May 29 2024 | 30.12 | -0.46 | -1.50% | 30.24 | 30.2527 | 30.11 | 4,730 |
| May 28 2024 | 30.5798 | -0.08 | -0.25% | 30.61 | 30.61 | 30.51 | 4,466 |
| May 24 2024 | 30.655 | 0.25 | 0.81% | 30.53 | 30.655 | 30.53 | 2,062 |
| May 23 2024 | 30.41 | -0.14 | -0.46% | 30.75 | 30.75 | 30.36 | 4,045 |
| May 22 2024 | 30.55 | -0.25 | -0.81% | 30.61 | 30.63 | 30.47 | 6,325 |
| May 21 2024 | 30.80 | -0.03 | -0.10% | 30.73 | 30.80 | 30.73 | 902 |
| May 20 2024 | 30.83 | 0.00 | 0.02% | 30.83 | 30.90 | 30.83 | 1,322 |
| May 17 2024 | 30.825 | 0.05 | 0.17% | 30.71 | 30.84 | 30.71 | 1,558 |
| May 16 2024 | 30.7735 | -0.14 | -0.45% | 30.83 | 30.8677 | 30.7735 | 1,935 |
| May 15 2024 | 30.9116 | 0.31 | 1.02% | 30.76 | 30.9116 | 30.75 | 15,036 |
| May 14 2024 | 30.60 | 0.25 | 0.82% | 30.49 | 30.60 | 30.49 | 2,398 |
| May 13 2024 | 30.35 | -0.01 | -0.03% | 30.41 | 30.41 | 30.35 | 1,207 |
| May 10 2024 | 30.36 | 0.15 | 0.50% | 30.40 | 30.40 | 30.33 | 4,498 |
| May 09 2024 | 30.21 | 0.25 | 0.83% | 29.98 | 30.24 | 29.98 | 8,511 |
| May 08 2024 | 29.96 | 0.07 | 0.25% | 29.85 | 29.9727 | 29.85 | 3,516 |
| May 07 2024 | 29.885 | 0.24 | 0.79% | 29.86 | 29.96 | 29.835 | 4,638 |
| May 06 2024 | 29.65 | 0.23 | 0.77% | 29.62 | 29.65 | 29.56 | 5,814 |
| May 03 2024 | 29.4246 | 0.26 | 0.89% | 29.47 | 29.47 | 29.4246 | 1,059 |
| May 02 2024 | 29.1643 | 0.25 | 0.85% | 29.16 | 29.25 | 29.0295 | 2,958 |
| May 01 2024 | 28.9189 | -0.08 | -0.29% | 28.83 | 29.23 | 28.83 | 1,113 |
| Apr 30 2024 | 29.0026 | -0.35 | -1.21% | 29.25 | 29.2996 | 29.0026 | 2,022 |
| Apr 29 2024 | 29.3569 | 0.03 | 0.11% | 29.35 | 29.38 | 29.35 | 357 |
| Apr 26 2024 | 29.3247 | 0.19 | 0.65% | 29.23 | 29.3661 | 29.23 | 1,579 |
| Apr 25 2024 | 29.1348 | -0.06 | -0.20% | 28.84 | 29.1348 | 28.84 | 653 |
| Apr 24 2024 | 29.1938 | -0.12 | -0.39% | 29.27 | 29.27 | 29.11 | 1,977 |
| Apr 23 2024 | 29.3088 | 0.40 | 1.37% | 29.1699 | 29.31 | 29.1699 | 10,948 |
| Apr 22 2024 | 28.9123 | 0.37 | 1.30% | 28.715 | 28.98 | 28.715 | 1,808 |
| Apr 19 2024 | 28.5403 | 0.04 | 0.13% | 28.61 | 28.61 | 28.5403 | 418 |
| Apr 18 2024 | 28.5035 | -0.08 | -0.29% | 28.52 | 28.63 | 28.46 | 21,661 |
| Apr 17 2024 | 28.5871 | 0.10 | 0.34% | 28.56 | 28.60 | 28.55 | 1,418 |
| Apr 16 2024 | 28.491 | -0.19 | -0.66% | 28.53 | 28.53 | 28.45 | 2,555 |
| Apr 15 2024 | 28.6801 | -0.06 | -0.20% | 29.11 | 29.1152 | 28.67 | 15,247 |
| Apr 12 2024 | 28.7368 | -0.40 | -1.38% | 28.95 | 28.95 | 28.7142 | 4,895 |
| Apr 11 2024 | 29.14 | -0.05 | -0.17% | 29.21 | 29.21 | 28.98 | 1,458 |
| Apr 10 2024 | 29.19 | -0.32 | -1.09% | 29.07 | 29.19 | 29.07 | 17,283 |
| Apr 09 2024 | 29.5122 | -0.09 | -0.32% | 29.66 | 29.66 | 29.4241 | 6,977 |
| Apr 08 2024 | 29.6063 | 0.15 | 0.51% | 29.59 | 29.64 | 29.5589 | 3,565 |
| Apr 05 2024 | 29.4569 | 0.09 | 0.30% | 29.32 | 29.4569 | 29.29 | 4,403 |
| Apr 04 2024 | 29.3694 | -0.23 | -0.78% | 29.81 | 29.81 | 29.3694 | 3,033 |
| Apr 03 2024 | 29.6008 | 0.20 | 0.67% | 29.36 | 29.63 | 29.36 | 1,089 |
| Apr 02 2024 | 29.4046 | -0.25 | -0.85% | 29.36 | 29.4099 | 29.34 | 4,529 |
| Apr 01 2024 | 29.6571 | -0.08 | -0.28% | 29.74 | 29.85 | 29.6366 | 5,555 |
| Mar 28 2024 | 29.74 | 0.00 | 0.00% | 29.69 | 29.74 | 29.66 | 1,862 |
| Mar 27 2024 | 29.7403 | 0.12 | 0.41% | 29.64 | 29.7403 | 29.64 | 3,789 |
| Mar 26 2024 | 29.6195 | 0.04 | 0.15% | 29.68 | 29.68 | 29.61 | 4,092 |
| Mar 25 2024 | 29.5746 | 0.02 | 0.07% | 29.54 | 29.63 | 29.54 | 5,531 |
| Mar 22 2024 | 29.5546 | -0.03 | -0.10% | 29.55 | 29.57 | 29.51 | 10,982 |
| Mar 21 2024 | 29.5848 | -0.10 | -0.32% | 29.65 | 29.65 | 29.5848 | 529 |
| Mar 20 2024 | 29.68 | 0.35 | 1.20% | 29.29 | 29.68 | 29.29 | 2,560 |
| Mar 19 2024 | 29.3271 | 0.04 | 0.13% | 29.27 | 29.38 | 29.27 | 1,666 |
| Mar 18 2024 | 29.2896 | -0.16 | -0.54% | 29.45 | 29.45 | 29.27 | 1,798 |
| Mar 15 2024 | 29.4486 | -0.01 | -0.04% | 29.51 | 29.53 | 29.4486 | 1,346 |
| Mar 14 2024 | 29.4596 | -0.25 | -0.84% | 29.70 | 29.70 | 29.36 | 5,178 |
| Mar 13 2024 | 29.7085 | 0.08 | 0.28% | 29.69 | 29.7681 | 29.69 | 7,996 |
| Mar 12 2024 | 29.6259 | 0.28 | 0.95% | 29.4084 | 29.6259 | 29.4084 | 1,260 |
| Mar 11 2024 | 29.3457 | -0.03 | -0.11% | 29.33 | 29.3599 | 29.20 | 6,128 |
| Mar 08 2024 | 29.3778 | -0.11 | -0.36% | 29.51 | 29.5399 | 29.3699 | 2,717 |
| Mar 07 2024 | 29.4833 | 0.47 | 1.63% | 29.32 | 29.485 | 29.2701 | 2,288 |
| Mar 06 2024 | 29.0096 | 0.29 | 1.01% | 28.98 | 29.02 | 28.9646 | 883 |
| Mar 05 2024 | 28.7201 | -0.10 | -0.35% | 28.81 | 28.8419 | 28.7201 | 6,586 |
| Mar 04 2024 | 28.82 | -0.02 | -0.07% | 28.75 | 28.88 | 28.75 | 27,097 |
