FLEW | Fleetwood Bank | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Fleetwood Bank (FLEW)

OTC

$83.01-$1.98 (-2.34%)

Price as of Sep 30, 2026

N/A
Market Cap
49.14%
1-Year Change
Banks - Regional
Industry

1 Month
+2.36%

Low Price$81.09

High Price$85.48
3 Months
+14.50%

Low Price$69.58

High Price$85.48
1 Year
+49.14%

Low Price$51.20

High Price$85.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	$0.50 Dividend
09/30/2026	82.51	82.51	82.51	82.51	-2.34%	77
09/29/2026	84.84	85.68	82.00	84.49	-0.25%	1,349
09/24/2026	85.48	86.75	84.70	84.70	-0.83%	600
09/22/2026	85.98	87.02	85.41	85.41	+1.04%	687
09/17/2026	84.53	84.53	84.53	84.53	+0.01%	1
09/15/2026	84.52	84.52	84.52	84.52	-0.08%	1
09/14/2026	86.48	86.48	84.59	84.59	+0.12%	134
09/11/2026	84.49	84.49	84.49	84.49	+4.19%	100
09/10/2026	86.75	86.75	81.09	81.09	-4.02%	1,200
09/09/2026	83.64	86.79	83.64	84.49	-1.16%	22
09/08/2026	82.78	85.48	82.78	85.48	+3.27%	234
09/04/2026	84.49	84.49	82.77	82.77	+2.68%	34
08/25/2026	80.61	80.61	80.61	80.61	0.00%	244
08/24/2026	80.61	80.61	80.61	80.61	0.00%	347
08/21/2026	80.61	80.61	80.61	80.61	0.00%	1
08/20/2026	80.61	80.61	80.61	80.61	-2.29%	716
08/19/2026	82.50	82.50	82.50	82.50	+0.79%	230
08/18/2026	81.85	81.85	81.85	81.85	+1.66%	52
08/17/2026	80.51	81.78	80.51	80.51	+0.25%	354
08/14/2026	83.49	83.49	79.52	80.31	+3.59%	510
08/07/2026	77.53	77.53	77.53	77.53	0.00%	100
08/04/2026	77.53	77.53	77.53	77.53	+7.51%	200
07/28/2026	72.11	72.11	72.11	72.11	-3.27%	200
07/27/2026	74.55	74.55	74.55	74.55	+4.17%	150
07/15/2026	71.57	71.57	71.57	71.57	0.00%	467
07/13/2026	69.58	71.70	67.59	71.57	+2.86%	588
07/10/2026	69.58	69.58	69.58	69.58	0.00%	220
07/08/2026	69.58	69.58	69.58	69.58	0.00%	400
07/07/2026	69.58	69.58	69.58	69.58	-2.77%	320
07/06/2026	71.57	71.57	71.56	71.56	+2.85%	217
07/02/2026	69.58	69.58	69.58	69.58	-3.41%	678
07/01/2026	70.17	72.03	70.17	72.03	-0.04%	300
06/26/2026	71.25	72.06	70.08	72.06	-2.16%	500
06/26/2026	$0.50 Dividend
06/25/2026	70.10	73.65	70.10	73.65	+8.12%	446
06/23/2026	69.11	69.11	68.12	68.12	0.00%	46
06/22/2026	72.19	72.19	68.12	68.12	-5.48%	1,505
06/11/2026	72.07	72.07	72.07	72.07	-6.41%	50
06/09/2026	81.16	81.16	75.04	77.01	-8.24%	309
06/08/2026	81.45	83.92	81.45	83.92	+4.62%	55
06/04/2026	80.22	80.22	80.22	80.22	+0.31%	20
06/03/2026	78.00	79.97	78.00	79.97	+9.46%	14
06/02/2026	69.11	73.06	69.11	73.06	+0.01%	218
06/01/2026	67.19	73.05	67.19	73.05	+13.66%	342
05/28/2026	65.66	67.19	64.27	64.27	-1.38%	800
05/26/2026	65.66	66.06	65.15	65.17	+0.02%	2,913
05/21/2026	65.17	65.70	65.16	65.16	0.00%	800
05/19/2026	65.16	65.16	65.10	65.16	-1.23%	866
05/14/2026	66.14	66.15	65.98	65.98	+3.60%	600
05/13/2026	63.68	63.68	63.68	63.68	+0.31%	3
05/12/2026	64.11	64.35	63.48	63.48	+0.23%	505
05/07/2026	63.09	63.34	63.09	63.34	+0.39%	150
05/06/2026	63.09	63.09	63.09	63.09	0.00%	1
05/05/2026	60.37	63.09	60.37	63.09	+4.75%	350
04/29/2026	60.23	60.23	60.23	60.23	0.00%	317
04/28/2026	59.24	60.23	59.24	60.23	+1.67%	103
04/27/2026	59.24	59.24	59.24	59.24	0.00%	340
04/24/2026	58.30	59.24	58.30	59.24	+1.69%	150
04/22/2026	58.25	58.25	58.25	58.25	0.00%	50
04/21/2026	58.33	59.24	58.25	58.25	-1.67%	200
04/20/2026	59.24	59.24	59.24	59.24	+0.74%	40
04/17/2026	59.24	59.24	57.26	58.80	+0.95%	36
04/16/2026	57.95	58.25	57.95	58.25	+1.72%	394
04/15/2026	57.26	57.26	57.26	57.26	-3.33%	60
04/06/2026	59.24	59.24	59.24	59.24	+1.69%	5
04/02/2026	58.25	58.25	58.25	58.25	+1.97%	100
04/01/2026	58.25	58.25	57.13	57.13	-1.79%	335
03/27/2026	$0.50 Dividend
03/26/2026	57.89	58.17	57.89	58.17	-0.18%	4
03/24/2026	58.27	58.27	58.27	58.27	+0.10%	20
03/20/2026	58.21	58.21	58.21	58.21	+0.69%	2
03/13/2026	57.82	57.82	57.82	57.82	-0.82%	1
03/06/2026	58.74	58.74	58.29	58.29	-0.76%	4
03/04/2026	58.74	58.74	58.74	58.74	-0.0002%	3
02/27/2026	58.74	58.74	58.74	58.74	+7.05%	11
02/26/2026	54.87	54.87	54.87	54.87	-6.58%	354
02/19/2026	58.74	58.74	58.74	58.74	-1.64%	20
02/18/2026	59.72	59.72	59.72	59.72	+1.67%	50
02/17/2026	59.72	59.72	58.74	58.74	-6.25%	180
02/10/2026	62.66	62.66	62.66	62.66	0.00%	1
02/06/2026	57.03	62.66	57.03	62.66	+10.34%	17
02/03/2026	56.78	56.78	56.78	56.78	-6.45%	100
01/29/2026	55.80	60.70	55.56	60.70	-3.00%	248
01/23/2026	62.58	62.58	62.58	62.58	+3.10%	100
01/22/2026	60.70	60.70	60.20	60.70	-0.80%	9
01/20/2026	59.72	61.19	59.72	61.19	-15.54%	185
01/15/2026	72.45	72.45	72.45	72.45	0.00%	1
01/06/2026	66.82	72.45	66.82	72.45	+28.70%	2
12/26/2025	$0.50 Dividend
12/22/2025	56.29	56.29	56.29	56.29	-0.33%	64
12/19/2025	55.42	56.48	55.42	56.48	-0.07%	81
12/18/2025	56.52	56.52	56.52	56.52	-0.02%	13
12/17/2025	56.53	56.53	56.53	56.53	+2.18%	2
12/16/2025	55.32	55.32	55.32	55.32	0.00%	25
12/15/2025	55.32	55.32	55.32	55.32	-16.18%	79
12/08/2025	56.78	66.00	56.78	66.00	+16.30%	180
12/04/2025	56.77	56.77	56.75	56.75	+9.70%	2
12/03/2025	56.36	56.36	51.73	51.73	-8.89%	40
12/01/2025	56.77	56.78	55.32	56.78	+10.38%	3