FLEURY ON More Historical Data - FLRY3F | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Fleury SA (FLRY3F)
Fleury SA (FLRY3F) Historical

FLRY3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	14.30	-0.14	-0.97%	14.47	14.51	14.19	12,482
Jun 25 2024	14.44	0.02	0.14%	14.40	14.51	14.18	12,084
Jun 24 2024	14.42	0.24	1.69%	14.21	14.44	14.18	15,328
Jun 21 2024	14.18	0.14	1.00%	14.08	14.29	14.05	13,261
Jun 20 2024	14.04	-0.17	-1.20%	14.14	14.43	13.98	15,308
Jun 19 2024	14.21	0.17	1.21%	14.04	14.24	13.90	15,119
Jun 18 2024	14.04	0.09	0.65%	13.98	14.13	13.91	14,083
Jun 17 2024	13.95	-0.26	-1.83%	14.20	14.29	13.93	17,485
Jun 14 2024	14.21	-0.13	-0.91%	14.37	14.38	14.14	14,939
Jun 13 2024	14.34	0.12	0.84%	14.22	14.40	14.15	12,958
Jun 12 2024	14.22	-0.33	-2.27%	14.48	14.62	14.15	13,689
Jun 11 2024	14.55	0.16	1.11%	14.39	14.56	14.34	15,668
Jun 10 2024	14.39	0.00	0.00%	14.42	14.47	14.22	17,139
Jun 07 2024	14.39	-0.04	-0.28%	14.30	14.53	14.20	14,637
Jun 06 2024	14.43	-0.01	-0.07%	14.44	14.62	14.30	13,043
Jun 05 2024	14.44	0.07	0.49%	14.50	14.74	14.37	15,286
Jun 04 2024	14.37	-0.15	-1.03%	14.55	14.55	14.30	15,380
Jun 03 2024	14.52	0.53	3.79%	14.02	14.58	14.02	21,364
May 31 2024	13.99	-0.25	-1.76%	14.16	14.24	13.87	25,091
May 29 2024	14.24	-0.30	-2.06%	14.50	14.50	14.09	18,010
May 28 2024	14.54	0.23	1.61%	14.32	14.55	14.31	13,358
May 27 2024	14.31	-0.06	-0.42%	14.30	14.39	14.18	15,380
May 24 2024	14.37	-0.04	-0.28%	14.35	14.50	14.15	14,559
May 23 2024	14.41	-0.09	-0.62%	14.46	14.50	14.13	16,446
May 22 2024	14.50	-0.46	-3.07%	14.93	14.96	14.31	17,705
May 21 2024	14.96	-0.01	-0.07%	14.85	14.97	14.60	14,979
May 20 2024	14.97	0.42	2.89%	14.50	14.97	14.35	19,022
May 17 2024	14.55	-0.19	-1.29%	14.74	14.74	14.47	13,229
May 16 2024	14.74	0.37	2.57%	14.40	14.76	14.39	15,646
May 15 2024	14.37	-0.39	-2.64%	14.66	14.74	14.37	19,122
May 14 2024	14.76	0.35	2.43%	14.44	14.85	14.42	13,410
May 13 2024	14.41	-0.02	-0.14%	14.45	14.52	14.31	16,567
May 10 2024	14.43	-0.27	-1.84%	14.81	14.95	14.33	19,971
May 09 2024	14.70	-0.28	-1.87%	14.85	14.92	14.60	15,764
May 08 2024	14.98	-0.07	-0.47%	15.04	15.05	14.81	12,485
May 07 2024	15.05	0.08	0.53%	14.99	15.08	14.89	15,125
May 06 2024	14.97	0.11	0.74%	14.83	14.99	14.78	17,706
May 03 2024	14.86	0.21	1.43%	14.65	14.95	14.58	17,423
May 02 2024	14.65	0.14	0.96%	14.51	14.85	14.51	15,514
Apr 30 2024	14.51	-0.18	-1.23%	14.72	14.81	14.43	17,484
Apr 29 2024	14.69	0.14	0.96%	14.60	14.70	14.46	17,621
Apr 26 2024	14.55	-0.08	-0.55%	14.65	14.86	14.55	14,069
Apr 25 2024	14.63	0.09	0.62%	14.52	14.67	14.40	12,379
Apr 24 2024	14.54	-0.17	-1.16%	14.72	14.80	14.36	14,238
Apr 23 2024	14.71	0.62	4.40%	14.33	14.80	14.33	24,525
Apr 22 2024	14.09	0.06	0.43%	14.04	14.10	13.88	15,546
Apr 19 2024	14.03	0.22	1.59%	13.87	14.07	13.81	15,444
Apr 18 2024	13.81	-0.04	-0.29%	13.88	13.99	13.70	22,906
Apr 17 2024	13.85	-0.27	-1.91%	14.12	14.15	13.83	26,974
Apr 16 2024	14.12	-0.24	-1.67%	14.32	14.32	14.00	27,816
Apr 15 2024	14.36	-0.42	-2.84%	14.72	14.75	14.30	28,620
Apr 12 2024	14.78	-0.09	-0.61%	14.80	14.88	14.60	19,025
Apr 11 2024	14.87	0.17	1.16%	14.70	14.90	14.60	15,240
Apr 10 2024	14.70	-0.24	-1.61%	14.92	14.94	14.64	20,234
Apr 09 2024	14.94	0.14	0.95%	14.75	14.97	14.75	12,537
Apr 08 2024	14.80	0.01	0.07%	14.70	14.83	14.67	18,281
Apr 05 2024	14.79	-0.09	-0.60%	14.86	14.89	14.63	20,450
Apr 04 2024	14.88	0.15	1.02%	14.81	15.02	14.81	15,477
Apr 03 2024	14.73	-0.23	-1.54%	14.86	14.87	14.60	19,391
Apr 02 2024	14.96	-0.04	-0.27%	14.88	15.00	14.68	22,190
Apr 01 2024	15.00	-0.01	-0.07%	15.03	15.20	14.87	25,822

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions