FluoGuide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	31.40	31.80	30.80	31.80	31.80	1.27%	2,641
Oct 12, 2026	31.70	32.30	29.10	31.40	31.40	-0.95%	12,069
Oct 9, 2026	35.30	35.30	31.00	31.70	31.70	-3.94%	12,093
Oct 8, 2026	33.90	33.90	31.80	33.00	33.00	-2.65%	1,469
Oct 7, 2026	33.70	35.40	31.90	33.90	33.90	0.30%	7,480
Oct 6, 2026	33.70	36.90	31.70	33.80	33.80	0.30%	8,711
Oct 5, 2026	33.60	35.00	33.00	33.70	33.70	-3.71%	5,331
Oct 2, 2026	32.60	35.00	32.60	35.00	35.00	3.24%	3,236
Oct 1, 2026	33.10	33.90	32.50	33.90	33.90	0.30%	4,002
Sep 30, 2026	34.00	34.90	33.50	33.80	33.80	-4.52%	2,980
Sep 29, 2026	35.80	35.80	32.50	35.40	35.40	5.36%	10,391
Sep 28, 2026	35.20	35.90	32.90	33.60	33.60	-4.27%	5,671
Sep 25, 2026	32.00	36.80	32.00	35.10	35.10	0.29%	2,509
Sep 24, 2026	32.00	35.00	32.00	35.00	35.00	4.17%	3,179
Sep 23, 2026	32.90	33.90	32.90	33.60	33.60	1.82%	5,803
Sep 22, 2026	33.10	33.80	32.50	33.00	33.00	-4.35%	2,147
Sep 21, 2026	34.20	34.50	32.40	34.50	34.50	-1.43%	2,991
Sep 18, 2026	33.70	36.70	33.70	35.00	35.00	4.79%	6,491
Sep 17, 2026	33.00	33.40	33.00	33.40	33.40	1.21%	1,898
Sep 16, 2026	33.40	33.40	32.20	33.00	33.00	-0.60%	1,816
Sep 15, 2026	33.30	33.60	32.50	33.20	33.20	-1.48%	3,936
Sep 14, 2026	35.10	35.20	33.10	33.70	33.70	-4.26%	1,067
Sep 11, 2026	34.50	35.30	33.30	35.20	35.20	-2.76%	4,786
Sep 10, 2026	34.10	36.20	34.10	36.20	36.20	4.02%	1,083
Sep 9, 2026	35.90	35.90	34.50	34.80	34.80	-2.52%	5,774
Sep 8, 2026	34.10	36.90	34.10	35.70	35.70	-	3,852
Sep 7, 2026	34.00	35.70	34.00	35.70	35.70	-1.11%	2,804
Sep 4, 2026	36.10	36.10	35.00	36.10	36.10	-	1,022
Sep 3, 2026	35.10	37.50	35.10	36.10	36.10	-3.73%	2,195
Sep 2, 2026	35.50	37.90	34.30	37.50	37.50	5.63%	3,393
Sep 1, 2026	33.90	35.50	33.60	35.50	35.50	4.11%	5,086
Aug 31, 2026	33.70	34.50	33.60	34.10	34.10	-	3,237
Aug 28, 2026	33.20	35.20	33.10	34.10	34.10	1.79%	7,245
Aug 27, 2026	33.80	33.80	32.00	33.50	33.50	8.06%	3,576
Aug 26, 2026	31.10	33.30	31.00	31.00	31.00	-7.19%	9,711
Aug 25, 2026	30.80	33.40	30.80	33.40	33.40	7.40%	7,307
Aug 24, 2026	31.00	33.20	30.50	31.10	31.10	-1.89%	6,849
Aug 21, 2026	32.30	32.80	31.70	31.70	31.70	-1.55%	2,151
Aug 20, 2026	32.20	32.20	31.60	32.20	32.20	-1.83%	830
Aug 19, 2026	33.10	33.10	31.10	32.80	32.80	-1.80%	4,180
Aug 18, 2026	32.70	34.90	32.70	33.40	33.40	-0.30%	3,675
Aug 17, 2026	33.60	34.00	32.60	33.50	33.50	1.52%	10,007
Aug 14, 2026	31.40	33.00	31.40	33.00	33.00	5.10%	5,057
Aug 13, 2026	32.60	32.60	31.10	31.40	31.40	-1.88%	1,500
Aug 12, 2026	30.70	32.00	30.70	32.00	32.00	3.56%	2,688
Aug 11, 2026	31.00	32.10	30.70	30.90	30.90	-0.96%	1,987
Aug 10, 2026	31.10	31.70	30.30	31.20	31.20	0.32%	1,752
Aug 7, 2026	31.10	31.20	30.20	31.10	31.10	-	6,664
Aug 6, 2026	30.60	32.60	30.00	31.10	31.10	-2.20%	9,744
Aug 5, 2026	31.10	32.00	30.10	31.80	31.80	2.58%	6,321