FluoGuide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	31.70	33.90	31.60	32.10	32.10	-2.13%	6,590
Jul 22, 2026	32.10	33.20	31.70	32.80	32.80	2.18%	3,028
Jul 21, 2026	32.70	34.00	31.30	32.10	32.10	-1.83%	20,414
Jul 20, 2026	33.60	33.60	31.10	32.70	32.70	-2.68%	16,650
Jul 17, 2026	36.90	36.90	32.00	33.60	33.60	0.30%	15,915
Jul 16, 2026	34.60	36.10	32.80	33.50	33.50	-4.83%	18,110
Jul 15, 2026	33.60	35.20	33.00	35.20	35.20	4.14%	15,447
Jul 14, 2026	34.00	39.90	32.20	33.80	33.80	-3.70%	24,015
Jul 13, 2026	35.40	37.10	34.00	35.10	35.10	-5.14%	28,377
Jul 10, 2026	35.20	39.90	35.20	37.00	37.00	-1.86%	3,116
Jul 9, 2026	38.80	39.10	36.70	37.70	37.70	-2.58%	12,620
Jul 8, 2026	39.10	39.60	36.00	38.70	38.70	-1.28%	7,335
Jul 7, 2026	39.60	43.30	38.10	39.20	39.20	-	4,275
Jul 6, 2026	40.70	40.80	39.20	39.20	39.20	-3.45%	10,051
Jul 3, 2026	38.90	41.60	38.90	40.60	40.60	4.64%	3,750
Jul 2, 2026	38.50	41.50	38.40	38.80	38.80	1.84%	9,812
Jul 1, 2026	41.90	41.90	38.10	38.10	38.10	-9.29%	11,436
Jun 30, 2026	42.60	42.60	39.00	42.00	42.00	-1.41%	9,965
Jun 29, 2026	40.50	46.00	40.20	42.60	42.60	2.16%	29,129
Jun 26, 2026	42.80	42.80	40.20	41.70	41.70	-2.80%	4,814
Jun 25, 2026	43.10	43.50	42.90	42.90	42.90	-	4,084
Jun 24, 2026	42.60	44.80	42.50	42.90	42.90	-4.88%	4,488
Jun 23, 2026	45.40	45.40	42.30	45.10	45.10	-0.66%	5,747
Jun 22, 2026	44.90	45.80	41.30	45.40	45.40	1.11%	14,673
Jun 18, 2026	45.50	45.50	44.30	44.90	44.90	-2.60%	2,821
Jun 17, 2026	43.20	47.10	43.10	46.10	46.10	4.77%	5,088
Jun 16, 2026	43.50	45.20	43.40	44.00	44.00	-	3,254
Jun 15, 2026	44.90	47.50	43.50	44.00	44.00	-0.23%	10,224
Jun 12, 2026	44.10	45.10	43.80	44.10	44.10	-0.90%	1,771
Jun 11, 2026	44.30	44.90	43.40	44.50	44.50	-3.47%	1,470
Jun 10, 2026	43.00	46.10	43.00	46.10	46.10	-0.22%	15,884
Jun 9, 2026	45.20	46.20	44.00	46.20	46.20	-0.65%	10,184
Jun 8, 2026	45.10	47.80	45.10	46.50	46.50	0.65%	6,797
Jun 5, 2026	46.00	46.20	45.40	46.20	46.20	-1.07%	2,237
Jun 4, 2026	44.60	47.70	43.90	46.70	46.70	4.94%	16,318
Jun 3, 2026	43.50	44.50	43.10	44.50	44.50	2.06%	10,499
Jun 2, 2026	43.90	44.40	42.60	43.60	43.60	-0.46%	6,653
Jun 1, 2026	44.00	46.50	41.20	43.80	43.80	-	10,989
May 29, 2026	40.80	44.60	40.80	43.80	43.80	7.09%	8,198
May 28, 2026	40.50	41.00	38.80	40.90	40.90	2.76%	4,698
May 27, 2026	42.10	42.10	39.10	39.80	39.80	-5.69%	7,658
May 26, 2026	41.80	42.80	41.80	42.20	42.20	-1.63%	1,708
May 25, 2026	41.50	43.00	41.30	42.90	42.90	3.37%	1,667
May 22, 2026	41.40	43.80	41.30	41.50	41.50	0.97%	3,883
May 21, 2026	41.10	41.10	41.10	41.10	41.10	-	66
May 20, 2026	41.20	43.90	40.20	41.10	41.10	-2.61%	4,843
May 19, 2026	44.00	44.00	41.00	42.20	42.20	2.68%	1,369
May 18, 2026	40.60	43.90	40.20	41.10	41.10	-3.29%	4,199
May 15, 2026	41.60	44.00	40.40	42.50	42.50	0.95%	6,407
May 13, 2026	42.50	44.00	42.10	42.10	42.10	-0.71%	2,279