FluoGuide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	38.20	40.50	38.20	40.20	40.20	5.24%	23,868
Apr 13, 2026	37.60	39.00	36.60	38.20	38.20	-1.29%	2,817
Apr 10, 2026	35.30	42.10	35.30	38.70	38.70	8.10%	20,025
Apr 9, 2026	36.90	38.90	34.60	35.80	35.80	-0.56%	6,017
Apr 8, 2026	38.10	38.20	35.50	36.00	36.00	-5.76%	9,561
Apr 7, 2026	36.40	38.20	35.80	38.20	38.20	1.33%	11,033
Apr 2, 2026	37.10	38.50	37.00	37.70	37.70	1.89%	3,241
Apr 1, 2026	37.00	37.30	36.60	37.00	37.00	2.78%	2,803
Mar 31, 2026	37.40	37.40	36.00	36.00	36.00	-3.74%	9,722
Mar 30, 2026	37.50	37.50	36.50	37.40	37.40	-1.58%	5,772
Mar 27, 2026	38.10	38.30	37.60	38.00	38.00	-0.52%	3,224
Mar 26, 2026	38.10	39.30	38.10	38.20	38.20	-3.29%	4,590
Mar 25, 2026	40.60	40.60	38.70	39.50	39.50	3.67%	3,245
Mar 24, 2026	42.30	42.30	38.00	38.10	38.10	-6.85%	11,125
Mar 23, 2026	44.40	44.40	40.40	40.90	40.90	-6.19%	12,812
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