FluoGuide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.40	44.40	40.40	42.30	-	-2.98%	12,147
Mar 20, 2026	38.10	46.20	38.00	43.60	43.60	15.96%	33,720
Mar 19, 2026	35.80	37.60	35.00	37.60	37.60	8.99%	27,387
Mar 18, 2026	35.60	35.60	30.50	34.50	34.50	-4.43%	12,504
Mar 17, 2026	30.00	37.10	30.00	36.10	36.10	18.75%	10,100
Mar 16, 2026	30.00	31.80	30.00	30.40	30.40	0.66%	6,748
Mar 13, 2026	30.60	31.70	29.80	30.20	30.20	-0.98%	20,071
Mar 12, 2026	31.80	31.80	28.80	30.50	30.50	-3.79%	11,703
Mar 11, 2026	32.50	32.70	28.00	31.70	31.70	-3.35%	15,654
Mar 10, 2026	32.80	32.80	32.50	32.80	32.80	0.61%	1,821
Mar 9, 2026	33.20	33.90	30.20	32.60	32.60	-1.81%	3,751
Mar 6, 2026	33.80	33.90	33.10	33.20	33.20	-0.30%	2,653
Mar 5, 2026	33.10	34.10	33.00	33.30	33.30	-2.35%	1,512
Mar 4, 2026	32.20	34.60	32.20	34.10	34.10	2.71%	3,842
Mar 3, 2026	34.40	34.40	32.20	33.20	33.20	-3.49%	3,527
Mar 2, 2026	35.40	35.60	33.50	34.40	34.40	-3.91%	3,340
Feb 27, 2026	34.20	37.30	34.20	35.80	35.80	-0.28%	1,453
Feb 26, 2026	35.40	35.90	34.30	35.90	35.90	1.13%	7,880
Feb 25, 2026	35.30	35.50	33.90	35.50	35.50	-	5,730
Feb 24, 2026	36.30	36.30	35.10	35.50	35.50	-3.79%	4,568
Feb 23, 2026	37.10	38.50	36.00	36.90	36.90	0.27%	13,647
Feb 20, 2026	35.90	36.80	35.90	36.80	36.80	2.51%	3,025
Feb 19, 2026	37.00	37.00	34.00	35.90	35.90	7.49%	6,489
Feb 18, 2026	35.40	38.70	33.00	33.40	33.40	-5.65%	10,328
Feb 17, 2026	35.00	35.90	34.00	35.40	35.40	1.43%	18,741
Feb 16, 2026	33.20	35.00	33.10	34.90	34.90	5.44%	10,414
Feb 13, 2026	33.10	33.90	33.10	33.10	33.10	-0.30%	6,907
Feb 12, 2026	33.60	34.40	33.10	33.20	33.20	-1.48%	8,114
Feb 11, 2026	33.70	33.70	32.40	33.70	33.70	-0.30%	3,215
Feb 10, 2026	33.00	33.90	33.00	33.80	33.80	2.11%	3,758
Feb 9, 2026	35.00	35.00	33.10	33.10	33.10	-4.34%	2,394
Feb 6, 2026	31.70	39.50	30.90	34.60	34.60	11.25%	9,673
Feb 5, 2026	32.40	33.20	31.10	31.10	31.10	-3.72%	7,698
Feb 4, 2026	32.50	32.90	31.60	32.30	32.30	-0.92%	4,242
Feb 3, 2026	32.80	33.20	32.30	32.60	32.60	1.88%	5,854
Feb 2, 2026	32.00	33.20	30.90	32.00	32.00	-3.90%	5,512
Jan 30, 2026	33.40	34.10	32.60	33.30	33.30	0.91%	5,025
Jan 29, 2026	33.50	34.60	33.00	33.00	33.00	-1.49%	9,481
Jan 28, 2026	33.10	33.60	31.20	33.50	33.50	-0.30%	14,148
Jan 27, 2026	33.40	33.70	32.70	33.60	33.60	-0.88%	10,379
Jan 26, 2026	34.20	34.20	33.40	33.90	33.90	-1.74%	6,231
Jan 23, 2026	35.90	35.90	33.20	34.50	34.50	-4.17%	8,481
Jan 22, 2026	34.50	36.30	33.60	36.00	36.00	4.05%	14,829
Jan 21, 2026	34.80	35.00	33.60	34.60	34.60	-0.57%	5,849
Jan 20, 2026	33.90	34.80	32.90	34.80	34.80	0.58%	4,910
Jan 19, 2026	33.80	35.00	32.50	34.60	34.60	0.87%	9,942
Jan 16, 2026	33.30	34.50	33.30	34.30	34.30	-0.58%	4,357
Jan 15, 2026	34.90	34.90	33.80	34.50	34.50	0.58%	2,640
Jan 14, 2026	34.10	34.70	33.60	34.30	34.30	-1.15%	6,321
Jan 13, 2026	34.00	34.90	34.00	34.70	34.70	1.46%	2,206