FLUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.81	24.86	24.79	24.84	24.84	0.04%	9,341
Dec 19, 2024	24.82	24.83	24.82	24.83	24.83	0.11%	777
Dec 18, 2024	24.82	24.83	24.79	24.80	24.80	-0.01%	971
Dec 17, 2024	24.79	24.81	24.79	24.81	24.81	-0.06%	152
Dec 16, 2024	24.82	24.82	24.82	24.82	24.82	-0.02%	567
Dec 13, 2024	24.85	24.85	24.83	24.83	24.83	-0.24%	330
Dec 12, 2024	24.92	24.92	24.89	24.89	24.81	-0.04%	275
Dec 11, 2024	25.80	25.80	24.89	24.90	24.82	-0.06%	806
Dec 10, 2024	24.91	24.91	24.91	24.91	24.84	0.10%	3,313
Dec 9, 2024	24.89	24.89	24.89	24.89	24.81	0.06%	321
Dec 6, 2024	24.87	24.87	24.87	24.87	24.80	0.04%	25
Dec 5, 2024	24.86	24.86	24.86	24.86	24.79	-	1,436
Dec 4, 2024	24.88	24.88	24.86	24.86	24.79	0.14%	175
Dec 3, 2024	24.77	24.84	24.77	24.83	24.75	-0.14%	305
Dec 2, 2024	24.88	24.90	24.86	24.86	24.79	-0.26%	5,339
Nov 29, 2024	24.93	24.93	24.93	24.93	24.76	-0.13%	161
Nov 27, 2024	24.95	24.96	24.95	24.96	24.79	-0.06%	362
Nov 26, 2024	24.97	24.97	24.92	24.97	24.80	-0.38%	480
Nov 25, 2024	24.99	25.07	24.95	25.07	24.90	0.40%	3,458
Nov 22, 2024	25.02	25.03	24.89	24.97	24.80	0.24%	1,762
Nov 21, 2024	24.92	24.92	24.91	24.91	24.74	0.02%	380
Nov 20, 2024	24.90	24.91	24.90	24.91	24.74	0.10%	205
Nov 19, 2024	24.15	24.89	24.15	24.88	24.71	-0.04%	12,287
Nov 18, 2024	24.88	24.89	24.88	24.89	24.72	-	1,005
Nov 15, 2024	24.83	24.89	24.83	24.89	24.72	0.21%	1,700
Nov 14, 2024	24.92	24.92	24.84	24.84	24.67	-0.17%	1,083
Nov 13, 2024	24.75	24.88	24.75	24.88	24.71	0.04%	18,434
Nov 12, 2024	24.87	24.87	24.87	24.87	24.70	-0.04%	484
Nov 11, 2024	24.91	24.91	24.88	24.88	24.71	0.02%	484
Nov 8, 2024	24.88	24.88	24.88	24.88	24.71	0.18%	140
Nov 7, 2024	24.81	24.83	24.81	24.83	24.66	-0.06%	1,610
Nov 6, 2024	24.85	24.85	24.85	24.85	24.68	-	505
Nov 5, 2024	24.86	24.86	24.85	24.85	24.68	-	3,910
Nov 4, 2024	24.80	24.85	24.80	24.84	24.68	0.04%	375
Nov 1, 2024	24.85	24.85	24.84	24.84	24.67	-0.34%	152
Oct 31, 2024	24.92	24.92	24.92	24.92	24.64	-	421
Oct 30, 2024	24.92	24.92	24.76	24.92	24.64	0.07%	2,689
Oct 29, 2024	24.91	24.91	24.90	24.90	24.62	-0.07%	758
Oct 28, 2024	24.92	24.92	24.92	24.92	24.64	-	44
Oct 25, 2024	24.94	24.94	24.92	24.92	24.64	-	1,025
Oct 24, 2024	24.92	24.92	24.92	24.92	24.64	0.06%	83
Oct 23, 2024	24.92	24.92	24.91	24.91	24.62	-0.08%	545
Oct 22, 2024	24.93	24.93	24.93	24.93	24.64	0.06%	19
Oct 21, 2024	24.91	24.91	24.91	24.91	24.63	-0.02%	46
Oct 18, 2024	24.91	24.92	24.91	24.92	24.63	0.08%	934
Oct 17, 2024	24.90	24.90	24.90	24.90	24.61	-0.04%	237
Oct 16, 2024	24.91	24.91	24.91	24.91	24.62	0.04%	653
Oct 15, 2024	24.89	24.89	24.89	24.89	24.61	0.03%	101
Oct 14, 2024	24.88	24.89	24.88	24.89	24.60	0.09%	511
Oct 11, 2024	24.86	24.87	24.82	24.87	24.58	0.29%	2,233
Oct 10, 2024	24.79	24.79	24.79	24.79	24.51	-0.35%	40
Oct 9, 2024	24.88	24.88	24.88	24.88	24.60	0.04%	37
Oct 8, 2024	24.87	24.90	24.87	24.87	24.59	-0.08%	855
Oct 7, 2024	24.90	24.90	24.88	24.89	24.61	0.08%	608
Oct 4, 2024	24.80	24.87	24.80	24.87	24.59	0.04%	441
Oct 3, 2024	24.86	24.86	24.86	24.86	24.58	0.04%	189
Oct 2, 2024	24.83	24.85	24.83	24.85	24.57	-0.10%	735
Oct 1, 2024	24.87	24.89	24.87	24.88	24.59	-0.30%	1,412
Sep 30, 2024	24.97	24.97	24.95	24.95	24.55	-	1,328
Sep 27, 2024	24.90	24.95	24.88	24.95	24.55	0.30%	2,340
Sep 26, 2024	24.91	24.93	24.77	24.88	24.48	-0.30%	6,741
Sep 25, 2024	24.95	24.95	24.95	24.95	24.55	0.01%	74
Sep 24, 2024	24.93	24.95	24.93	24.95	24.55	0.03%	5,383
Sep 23, 2024	24.92	24.94	24.85	24.94	24.54	0.38%	12,264
Sep 20, 2024	24.89	24.89	24.85	24.85	24.45	-0.30%	3,455
Sep 19, 2024	24.92	24.92	24.92	24.92	24.52	0.08%	37
Sep 18, 2024	24.89	24.94	24.89	24.90	24.50	0.02%	560
Sep 17, 2024	24.92	24.92	24.85	24.90	24.50	0.06%	2,505
Sep 16, 2024	24.94	24.94	24.87	24.88	24.48	-	3,438
Sep 13, 2024	24.94	25.16	24.63	24.88	24.48	-0.06%	64,910
Sep 12, 2024	24.90	24.90	24.90	24.90	24.50	-0.02%	49
Sep 11, 2024	24.90	24.90	24.90	24.90	24.50	-0.02%	365
Sep 10, 2024	24.91	24.91	24.91	24.91	24.51	0.06%	148
Sep 9, 2024	24.89	24.89	24.89	24.89	24.49	-0.03%	4
Sep 6, 2024	24.85	24.90	24.85	24.90	24.50	0.11%	1,515
Sep 5, 2024	24.87	24.87	24.87	24.87	24.47	-0.08%	765
Sep 4, 2024	24.90	24.90	24.89	24.89	24.49	0.12%	442
Sep 3, 2024	24.83	24.92	24.83	24.86	24.46	-0.34%	795
Aug 30, 2024	24.95	24.97	24.95	24.95	24.45	-0.04%	1,313
Aug 29, 2024	24.95	24.96	24.93	24.96	24.46	0.08%	480
Aug 28, 2024	24.98	24.98	24.94	24.94	24.44	-0.06%	2,312
Aug 27, 2024	24.95	24.95	24.95	24.95	24.45	0.04%	257
Aug 26, 2024	24.95	25.00	24.94	24.94	24.44	0.16%	3,560
Aug 23, 2024	24.90	24.93	24.81	24.90	24.40	-0.07%	6,042
Aug 22, 2024	24.92	24.92	24.92	24.92	24.42	0.05%	110
Aug 21, 2024	24.91	24.91	24.91	24.91	24.41	0.04%	1,006
Aug 20, 2024	24.87	24.91	24.84	24.90	24.40	-0.06%	4,779
Aug 19, 2024	24.91	24.91	24.91	24.91	24.41	0.04%	409
Aug 16, 2024	24.90	24.90	24.90	24.90	24.40	0.08%	327
Aug 15, 2024	24.88	24.88	24.88	24.88	24.38	0.02%	104
Aug 14, 2024	24.90	24.90	24.86	24.88	24.38	-0.10%	3,327
Aug 13, 2024	24.91	25.02	24.90	24.90	24.40	0.08%	4,374
Aug 12, 2024	24.87	24.88	24.87	24.88	24.38	0.06%	3,330
Aug 9, 2024	24.90	24.90	24.86	24.87	24.37	0.02%	2,369
Aug 8, 2024	24.92	24.92	24.86	24.86	24.36	-0.27%	779
Aug 7, 2024	24.88	24.93	24.88	24.93	24.43	0.24%	431
Aug 6, 2024	24.89	24.97	24.87	24.87	24.37	0.06%	2,850
Aug 5, 2024	24.88	24.88	24.85	24.85	24.35	-0.02%	3,148
Aug 2, 2024	24.86	24.86	24.86	24.86	24.36	-0.06%	322
Aug 1, 2024	24.87	24.95	24.87	24.87	24.37	-0.28%	3,394