FluoGuide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	44.90	44.90	42.40	42.40	42.40	-5.36%	4,984
May 11, 2026	42.90	44.80	41.50	44.80	44.80	4.67%	2,194
May 8, 2026	43.80	43.80	42.10	42.80	42.80	-1.83%	621
May 7, 2026	44.00	44.90	41.50	43.60	43.60	1.63%	12,407
May 6, 2026	41.20	43.40	41.20	42.90	42.90	0.94%	2,704
May 5, 2026	43.60	43.60	41.90	42.50	42.50	0.24%	3,322
May 4, 2026	40.90	43.60	40.10	42.40	42.40	3.67%	8,608
Apr 30, 2026	42.30	42.30	39.90	40.90	40.90	-3.54%	4,943
Apr 29, 2026	41.60	42.40	40.00	42.40	42.40	-2.08%	7,787
Apr 28, 2026	45.40	45.40	42.20	43.30	43.30	0.93%	7,983
Apr 27, 2026	44.70	44.90	42.10	42.90	42.90	0.23%	6,202
Apr 24, 2026	42.40	42.90	41.80	42.80	42.80	0.94%	6,680
Apr 23, 2026	42.80	42.80	41.60	42.40	42.40	-1.40%	1,719
Apr 22, 2026	39.70	44.70	39.70	43.00	43.00	1.18%	7,148
Apr 21, 2026	42.90	44.00	42.30	42.50	42.50	-1.62%	5,476
Apr 20, 2026	41.80	44.50	40.50	43.20	43.20	4.35%	12,488
Apr 17, 2026	41.30	42.80	39.50	41.40	41.40	2.73%	24,198
Apr 16, 2026	39.90	41.30	39.40	40.30	40.30	-1.95%	2,733
Apr 15, 2026	41.20	41.50	39.30	41.10	41.10	2.24%	10,599
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