FLUI.ST(FLUI.ST)
FLUI.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $30.40 | $31.30 | $29.80 | $30.50 | 1,378 |
| 7/31/2026 | $31.20 | $31.40 | $30.00 | $31.10 | 1,099 |
| 7/30/2026 | $29.30 | $32.60 | $29.30 | $31.50 | 1,201 |
| 7/29/2026 | $31.60 | $32.60 | $29.40 | $30.20 | 3,539 |
| 7/28/2026 | $31.40 | $32.40 | $30.10 | $31.70 | 1,547 |
| 7/27/2026 | $29.70 | $32.10 | $27.60 | $31.30 | 9,035 |
| 7/24/2026 | $31.40 | $31.50 | $29.50 | $31.30 | 2,619 |
| 7/23/2026 | $30.20 | $32.70 | $30.20 | $31.40 | 2,149 |
| 7/22/2026 | $31.50 | $31.50 | $30.20 | $30.20 | 2,688 |
| 7/21/2026 | $30.50 | $31.90 | $30.50 | $31.80 | 1,674 |
| 7/20/2026 | $32.10 | $32.10 | $30.70 | $31.70 | 3,095 |
| 7/17/2026 | $32.60 | $34.60 | $30.30 | $33.00 | 1,063 |
| 7/16/2026 | $35.20 | $35.70 | $32.90 | $34.90 | 1,051 |
| 7/15/2026 | $35.90 | $35.90 | $33.00 | $35.30 | 2,333 |
| 7/14/2026 | $35.30 | $36.80 | $34.00 | $35.90 | 1,138 |
| 7/13/2026 | $36.00 | $37.00 | $34.00 | $35.30 | 3,053 |
| 7/10/2026 | $36.40 | $36.90 | $34.30 | $36.00 | 3,672 |
| 7/9/2026 | $36.10 | $37.00 | $34.20 | $36.00 | 1,111 |
| 7/8/2026 | $36.00 | $37.00 | $34.40 | $34.40 | 6,981 |
| 7/7/2026 | $35.80 | $36.90 | $34.10 | $36.00 | 3,170 |
| 7/6/2026 | $34.00 | $36.50 | $34.00 | $35.80 | 9,112 |
| 7/3/2026 | $31.40 | $34.00 | $30.50 | $34.00 | 2,801 |
| 7/2/2026 | $31.00 | $33.20 | $27.60 | $33.10 | 6,923 |
| 7/1/2026 | $30.20 | $30.90 | $28.40 | $30.90 | 1,793 |
| 6/30/2026 | $27.00 | $30.20 | $26.20 | $30.20 | 10,347 |
| 6/29/2026 | $27.20 | $28.20 | $27.20 | $28.20 | 1,571 |
| 6/26/2026 | $26.60 | $29.70 | $26.60 | $28.00 | 5,572 |
| 6/25/2026 | $32.40 | $32.40 | $27.60 | $28.90 | 12,774 |
| 6/24/2026 | $30.00 | $32.40 | $28.00 | $32.40 | 20,280 |
| 6/23/2026 | $33.20 | $33.20 | $31.20 | $32.30 | 4,801 |
| 6/22/2026 | $34.80 | $35.90 | $31.60 | $33.10 | 5,794 |
| 6/18/2026 | $31.70 | $35.20 | $31.00 | $34.70 | 11,968 |
| 6/17/2026 | $29.40 | $32.20 | $29.20 | $31.70 | 7,939 |
| 6/16/2026 | $32.30 | $32.80 | $29.50 | $31.00 | 15,451 |
| 6/15/2026 | $38.90 | $38.90 | $32.30 | $32.90 | 25,940 |
| 6/12/2026 | $37.20 | $39.80 | $37.10 | $38.80 | 11,305 |
| 6/11/2026 | $33.70 | $37.50 | $32.20 | $37.10 | 23,250 |
| 6/10/2026 | $38.10 | $38.10 | $32.50 | $33.50 | 28,841 |
| 6/9/2026 | $41.30 | $41.60 | $34.80 | $39.40 | 23,887 |
| 6/8/2026 | $45.90 | $45.90 | $38.50 | $41.20 | 48,978 |
| 6/5/2026 | $52.40 | $52.80 | $45.00 | $46.60 | 38,226 |
| 6/4/2026 | $48.30 | $55.00 | $48.30 | $53.80 | 23,452 |
| 6/3/2026 | $47.60 | $53.00 | $47.00 | $48.30 | 35,679 |
| 6/2/2026 | $52.60 | $52.80 | $46.10 | $47.50 | 30,844 |
| 6/1/2026 | $54.00 | $55.80 | $52.00 | $52.80 | 15,701 |
| 5/29/2026 | $53.20 | $60.00 | $50.40 | $54.00 | 51,899 |
| 5/28/2026 | $57.20 | $67.20 | $40.10 | $52.00 | 125,525 |
| 5/27/2026 | $48.00 | $59.00 | $48.00 | $57.20 | 73,961 |
| 5/26/2026 | $43.40 | $48.00 | $40.00 | $46.50 | 45,749 |
| 5/25/2026 | $35.00 | $45.00 | $34.80 | $43.40 | 58,156 |
| 5/22/2026 | $30.60 | $35.20 | $30.10 | $34.50 | 29,325 |
| 5/21/2026 | $28.20 | $30.90 | $27.50 | $30.70 | 20,280 |
| 5/20/2026 | $29.70 | $29.70 | $28.00 | $28.30 | 9,554 |
| 5/19/2026 | $29.70 | $30.20 | $28.50 | $29.70 | 7,076 |
| 5/18/2026 | $34.20 | $34.20 | $29.30 | $30.30 | 26,306 |
| 5/15/2026 | $32.10 | $40.10 | $32.10 | $34.20 | 56,740 |
| 5/13/2026 | $30.30 | $33.00 | $30.30 | $31.90 | 26,745 |
| 5/12/2026 | $26.40 | $32.70 | $26.40 | $28.80 | 57,685 |
| 5/11/2026 | $34.10 | $35.90 | $25.00 | $26.40 | 85,716 |
| 5/8/2026 | $24.40 | $43.10 | $24.20 | $33.40 | 170,990 |
| 5/7/2026 | $16.80 | $22.50 | $16.80 | $22.50 | 34,602 |
| 5/6/2026 | $16.60 | $16.80 | $15.15 | $16.70 | 8,862 |