Fluidra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	17.75	17.92	17.68	17.84	17.84	0.56%	766,962
Sep 15, 2026	17.80	17.80	17.52	17.74	17.74	-0.67%	310,951
Sep 14, 2026	18.02	18.10	17.85	17.86	17.86	-1.43%	395,431
Sep 11, 2026	18.22	18.30	18.07	18.12	18.12	-0.44%	254,899
Sep 10, 2026	18.25	18.38	17.96	18.20	18.20	0.05%	351,463
Sep 9, 2026	18.70	18.73	18.14	18.19	18.19	-3.45%	511,461
Sep 8, 2026	18.92	19.00	18.82	18.84	18.84	-0.42%	203,109
Sep 7, 2026	19.05	19.08	18.88	18.92	18.92	-0.68%	169,026
Sep 4, 2026	18.88	19.08	18.86	19.05	19.05	1.01%	185,495
Sep 3, 2026	18.96	19.03	18.76	18.86	18.86	-0.21%	219,893
Sep 2, 2026	18.90	19.09	18.85	18.90	18.90	-0.21%	296,878
Sep 1, 2026	19.48	19.58	18.94	18.94	18.94	-2.57%	282,680
Aug 31, 2026	19.38	19.51	19.33	19.44	19.44	0.47%	451,075
Aug 28, 2026	19.73	19.85	19.35	19.35	19.35	-1.17%	261,225
Aug 27, 2026	19.72	19.72	19.42	19.58	19.58	-0.15%	220,841
Aug 26, 2026	19.33	19.74	19.32	19.61	19.61	1.08%	212,796
Aug 25, 2026	19.58	19.65	19.34	19.40	19.40	-0.51%	242,694
Aug 24, 2026	19.42	19.58	19.33	19.50	19.50	0.31%	195,649
Aug 21, 2026	19.34	19.50	19.25	19.44	19.44	0.67%	243,423
Aug 20, 2026	19.09	19.33	19.06	19.31	19.31	0.94%	239,345
Aug 19, 2026	18.90	19.14	18.86	19.13	19.13	1.43%	303,948
Aug 18, 2026	19.07	19.24	18.86	18.86	18.86	-1.87%	246,245
Aug 17, 2026	19.57	19.57	19.22	19.22	19.22	-1.74%	269,721
Aug 14, 2026	19.67	19.82	19.56	19.56	19.56	-0.46%	188,814
Aug 13, 2026	19.79	19.88	19.65	19.65	19.65	-0.25%	249,235
Aug 12, 2026	19.96	20.02	19.67	19.70	19.70	-1.45%	313,133
Aug 11, 2026	19.99	20.12	19.82	19.99	19.99	-0.35%	221,115
Aug 10, 2026	20.40	20.40	19.99	20.06	20.06	-1.47%	308,134
Aug 7, 2026	20.38	20.50	20.04	20.36	20.36	0.20%	319,310
Aug 6, 2026	20.26	20.48	20.22	20.32	20.32	0.30%	310,659
Aug 5, 2026	19.97	20.36	19.91	20.26	20.26	2.07%	368,114
Aug 4, 2026	19.70	19.95	19.60	19.85	19.85	1.38%	364,344
Aug 3, 2026	19.50	19.82	19.50	19.58	19.58	1.56%	378,995
Jul 31, 2026	19.66	20.12	19.23	19.28	19.28	-1.23%	455,723
Jul 30, 2026	19.50	20.22	19.24	19.52	19.52	2.04%	800,452
Jul 29, 2026	18.90	19.32	18.72	19.13	19.13	1.49%	530,961
Jul 28, 2026	18.79	18.94	18.61	18.85	18.85	1.02%	291,086
Jul 27, 2026	18.50	18.73	18.46	18.66	18.66	2.02%	354,644
Jul 24, 2026	17.95	18.29	17.95	18.29	18.29	2.24%	303,469
Jul 23, 2026	18.00	18.09	17.83	17.89	17.89	-1.05%	376,020
Jul 22, 2026	18.05	18.19	17.86	18.08	18.08	0.61%	315,131
Jul 21, 2026	18.00	18.08	17.87	17.97	17.97	0.06%	267,255
Jul 20, 2026	18.11	18.22	17.91	17.96	17.96	-0.94%	336,762
Jul 17, 2026	18.05	18.36	18.03	18.13	18.13	-0.33%	263,540
Jul 16, 2026	18.15	18.24	18.02	18.19	18.19	0.55%	384,619
Jul 15, 2026	18.58	18.58	17.72	18.09	18.09	-2.79%	856,121
Jul 14, 2026	18.69	18.75	18.44	18.61	18.61	-1.53%	316,751
Jul 13, 2026	18.82	19.16	18.66	18.90	18.90	0.75%	370,713
Jul 10, 2026	18.73	18.90	18.66	18.76	18.76	0.37%	333,476
Jul 9, 2026	19.00	19.11	18.91	18.95	18.69	1.17%	328,037