Fluidra (4F1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 19.739999 | 0.07 | 0.36 | 19.7 | 19.739999 | 19.7 | 11 |
| 1721679960 | 19.67 | 0.44 | 2.29 | 19.239999 | 19.71 | 19.239999 | 96 |
| 1721420760 | 19.23 | -0.44 | -2.24 | 19.739999 | 19.739999 | 19.1 | 51 |
| 1721334360 | 19.67 | -1.29 | -6.15 | 20.86 | 20.86 | 19.649999 | 833 |
| 1721248020 | 20.96 | 0.12 | 0.58 | 20.66 | 20.96 | 20.66 | 227 |
| 1721161560 | 20.84 | 0.58 | 2.86 | 20.239999 | 20.84 | 20.239999 | 1103 |
| 1721075160 | 20.26 | -0.2 | -0.98 | 20.38 | 20.38 | 20.1 | 140 |
| 1720815960 | 20.46 | 0.5 | 2.51 | 20.04 | 20.46 | 20.04 | 267 |
| 1720729560 | 19.96 | 0.5 | 2.57 | 19.77 | 20.02 | 19.77 | 130 |
| 1720643160 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1720556760 | 19.46 | -0.25 | -1.27 | 19.77 | 19.77 | 19.42 | 300 |
| 1720470360 | 19.71 | 0.27 | 1.39 | 19.35 | 19.87 | 19.35 | 364 |
| 1720211220 | 19.44 | -0.21 | -1.07 | 19.57 | 19.57 | 19.44 | 734 |
| 1720124820 | 19.649999 | 0.18 | 0.92 | 19.61 | 19.649999 | 19.55 | 7 |
| 1720038420 | 19.47 | 0.26 | 1.35 | 19.29 | 19.5 | 19.29 | 37 |
| 1719952020 | 19.21 | -0.2 | -1.03 | 19.28 | 19.28 | 19.059999 | 1983 |
| 1719865620 | 19.41 | -0.22 | -1.12 | 19.59 | 19.61 | 19.39 | 1620 |
| 1719606420 | 19.63 | 0.16 | 0.82 | 19.45 | 19.72 | 19.41 | 1103 |
| 1719520020 | 19.47 | -0.14 | -0.71 | 19.44 | 19.47 | 19.41 | 16 |
| 1719433620 | 19.61 | -0.26 | -1.31 | 20.1 | 20.1 | 19.61 | 15 |
| 1719347160 | 19.87 | -1.77 | -8.18 | 21.52 | 21.52 | 19.77 | 1559 |
| 1719260820 | 21.64 | 0.16 | 0.74 | 21.42 | 21.64 | 21.42 | 9 |
| 1719001620 | 21.48 | -0.22 | -1.01 | 21.84 | 21.84 | 21.38 | 101 |
| 1718915220 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1718828820 | 21.7 | -0.2 | -0.91 | 21.7 | 21.7 | 21.7 | 477 |
| 1718742360 | 21.9 | -0.06 | -0.27 | 21.9 | 21.9 | 21.9 | 1 |
| 1718656020 | 21.96 | 0.64 | 3.00 | 21.58 | 21.96 | 21.58 | 31 |
| 1718396820 | 21.32 | -0.94 | -4.22 | 21.5 | 21.5 | 21.32 | 319 |
| 1718310420 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1718224020 | 22.26 | -0.12 | -0.54 | 22.26 | 22.26 | 22.26 | 250 |
| 1718137620 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1718051220 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1717792020 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1717705620 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1717619220 | 22.38 | -0.22 | -0.97 | 22.38 | 22.38 | 22.3 | 731 |
| 1717532820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1717446420 | 22.6 | -0.36 | -1.57 | 22.6 | 22.6 | 22.6 | 60 |
| 1717187220 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1717100820 | 22.96 | -0.44 | -1.88 | 22.96 | 22.96 | 22.96 | 230 |
| 1717014420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1716928020 | 23.4 | -0.06 | -0.26 | 23.4 | 23.4 | 23.4 | 15 |
| 1716841620 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1716582420 | 23.46 | -0.26 | -1.10 | 23.52 | 23.52 | 23.46 | 800 |
| 1716496020 | 23.72 | -0.6 | -2.47 | 24.06 | 24.06 | 23.72 | 294 |
| 1716409560 | 24.32 | 0 | 0.00 | 24.32 | 24.32 | 24.32 | 0 |
| 1716323160 | 24.32 | 0.38 | 1.59 | 24.32 | 24.32 | 24.32 | 8 |
| 1716236760 | 23.94 | 0.08 | 0.34 | 23.94 | 23.94 | 23.94 | 313 |
| 1715977620 | 23.86 | -0.14 | -0.58 | 23.86 | 23.86 | 23.86 | 200 |
| 1715891220 | 24 | 0.52 | 2.21 | 24.02 | 24.02 | 24 | 213 |
| 1715804820 | 23.48 | 0.18 | 0.77 | 23.24 | 23.8 | 23.24 | 1287 |
| 1715718360 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1715631960 | 23.3 | 0.24 | 1.04 | 23.3 | 23.3 | 23.3 | 45 |
| 1715372820 | 23.06 | 2.28 | 10.97 | 23.22 | 23.22 | 23.06 | 1058 |
| 1715286420 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1715200020 | 20.78 | -0.88 | -4.06 | 21.78 | 21.9 | 20.6 | 1885 |
| 1715113620 | 21.66 | 1.69 | 8.46 | 21.399999 | 21.66 | 21.399999 | 106 |
| 1715027220 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1714768020 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1714681620 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1714508820 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1714422420 | 19.97 | 0.07 | 0.35 | 20 | 20 | 19.97 | 928 |
| 1714163220 | 19.899999 | -0.5 | -2.45 | 20.12 | 20.12 | 19.899999 | 275 |
| 1714076820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1713990420 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
