FLERIE.STFLERIE.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $37.20 | $37.65 | $37.20 | $37.30 | 4,999 |
| 1/9/2026 | $36.90 | $37.85 | $36.90 | $37.20 | 36,604 |
| 1/8/2026 | $36.80 | $37.20 | $36.75 | $36.95 | 3,993 |
| 1/7/2026 | $37.45 | $37.95 | $36.10 | $36.60 | 14,783 |
| 1/5/2026 | $37.45 | $37.95 | $37.30 | $37.30 | 893 |
| 1/2/2026 | $37.45 | $37.85 | $37.25 | $37.25 | 6,330 |
| 12/30/2025 | $37.55 | $38.15 | $37.00 | $37.45 | 6,386 |
| 12/29/2025 | $36.45 | $38.25 | $36.25 | $38.25 | 33,159 |
| 12/23/2025 | $36.50 | $36.85 | $36.00 | $36.35 | 18,437 |
| 12/22/2025 | $37.35 | $37.35 | $36.75 | $37.00 | 5,792 |
| 12/19/2025 | $38.00 | $38.25 | $37.30 | $37.30 | 5,671 |
| 12/18/2025 | $37.75 | $38.25 | $37.75 | $37.90 | 841 |
| 12/17/2025 | $38.00 | $38.20 | $37.75 | $38.20 | 3,906 |
| 12/16/2025 | $37.70 | $38.50 | $37.70 | $38.05 | 2,113 |
| 12/15/2025 | $37.80 | $38.85 | $37.70 | $37.95 | 20,046 |
| 12/12/2025 | $37.65 | $38.15 | $37.65 | $38.15 | 57,467 |
| 12/11/2025 | $37.85 | $38.00 | $37.60 | $37.70 | 12,823 |
| 12/10/2025 | $37.95 | $38.00 | $37.55 | $37.65 | 55,814 |
| 12/9/2025 | $37.85 | $38.05 | $37.50 | $37.90 | 121,018 |
| 12/8/2025 | $37.50 | $38.25 | $37.50 | $38.00 | 979 |
| 12/5/2025 | $37.85 | $38.20 | $37.25 | $38.20 | 4,835 |
| 12/4/2025 | $37.55 | $37.85 | $37.35 | $37.85 | 3,386 |
| 12/3/2025 | $38.05 | $38.05 | $37.05 | $37.55 | 11,824 |
| 12/2/2025 | $38.30 | $38.75 | $37.95 | $38.75 | 20,496 |
| 12/1/2025 | $38.35 | $39.10 | $38.15 | $38.30 | 7,258 |
| 11/28/2025 | $38.05 | $38.80 | $37.80 | $38.15 | 7,847 |
| 11/27/2025 | $37.50 | $38.85 | $37.50 | $38.05 | 11,831 |
| 11/26/2025 | $38.00 | $38.15 | $37.00 | $37.60 | 13,193 |
| 11/25/2025 | $38.65 | $38.70 | $37.55 | $37.65 | 5,439 |
| 11/24/2025 | $37.85 | $38.65 | $37.65 | $37.85 | 9,530 |
| 11/21/2025 | $37.50 | $38.00 | $37.45 | $37.50 | 4,864 |
| 11/20/2025 | $37.10 | $37.80 | $37.10 | $37.45 | 7,379 |
| 11/19/2025 | $36.70 | $37.35 | $36.70 | $37.15 | 4,975 |
| 11/18/2025 | $38.40 | $38.40 | $37.20 | $37.25 | 30,532 |
| 11/17/2025 | $39.00 | $39.00 | $38.40 | $38.40 | 4,499 |
| 11/14/2025 | $38.30 | $40.15 | $38.20 | $38.85 | 11,554 |
| 11/13/2025 | $38.95 | $38.95 | $38.35 | $38.45 | 3,574 |
| 11/12/2025 | $38.65 | $38.95 | $38.65 | $38.70 | 1,242 |
| 11/11/2025 | $39.00 | $39.00 | $38.60 | $38.65 | 8,514 |
| 11/10/2025 | $39.05 | $39.35 | $38.65 | $38.70 | 8,917 |
| 11/7/2025 | $38.75 | $39.30 | $38.75 | $39.30 | 10,807 |
| 11/6/2025 | $38.95 | $39.55 | $38.35 | $38.95 | 10,153 |
| 11/5/2025 | $39.60 | $39.60 | $38.60 | $38.95 | 3,827 |
| 11/4/2025 | $39.60 | $40.10 | $39.40 | $40.05 | 4,142 |
| 11/3/2025 | $39.75 | $40.00 | $39.40 | $40.00 | 17,738 |
| 10/31/2025 | $40.20 | $40.40 | $40.20 | $40.30 | 8,517 |
| 10/30/2025 | $40.85 | $40.85 | $39.10 | $40.20 | 19,421 |
| 10/29/2025 | $40.65 | $40.90 | $40.40 | $40.80 | 4,406 |
| 10/28/2025 | $40.95 | $40.95 | $40.40 | $40.65 | 11,603 |
| 10/27/2025 | $40.65 | $40.65 | $40.40 | $40.55 | 7,829 |
| 10/24/2025 | $40.40 | $41.00 | $39.55 | $40.45 | 16,879 |
| 10/23/2025 | $40.10 | $40.35 | $39.70 | $40.35 | 11,001 |
| 10/22/2025 | $39.35 | $40.30 | $39.15 | $40.10 | 57,129 |
| 10/21/2025 | $39.15 | $39.85 | $39.10 | $39.30 | 5,150 |
| 10/20/2025 | $38.55 | $39.50 | $38.55 | $39.40 | 6,831 |
| 10/17/2025 | $38.35 | $39.45 | $38.35 | $39.05 | 2,920 |
| 10/16/2025 | $39.00 | $39.50 | $38.85 | $39.35 | 8,032 |
| 10/15/2025 | $39.40 | $39.75 | $39.00 | $39.00 | 1,833 |