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 | 0.06 | 0.278035217794 | 21.58 | 21.96 | 21.38 | 153 | 21.67711475 | DE |
| 4 | -1.76 | -7.52136752137 | 23.4 | 23.4 | 21.32 | 222 | 22.09331828 | DE |
| 12 | 0.560001 | 2.65655135942 | 21.079999 | 24.32 | 18.93 | 321 | 21.73803117 | DE |
| 26 | 2.64 | 13.8947368421 | 19 | 24.32 | 18.28 | 407 | 21.3623976 | DE |
| 52 | 0.86 | 4.13859480269 | 20.78 | 24.32 | 16.079999 | 383 | 20.41296012 | DE |
| 156 | 0.86 | 4.13859480269 | 20.78 | 24.32 | 16.079999 | 383 | 20.41296012 | DE |
| 260 | 0.86 | 4.13859480269 | 20.78 | 24.32 | 16.079999 | 383 | 20.41296012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713903960 | 20 | 0.77 | 4.00 | 20 | 20 | 20 | 18 |
| 1713817560 | 19.23 | 0.3 | 1.58 | 19.23 | 19.23 | 19.23 | 6 |
| 1713558420 | 18.93 | -0.22 | -1.15 | 18.93 | 18.93 | 18.93 | 150 |
| 1713472020 | 19.149999 | 0 | 0.00 | 19.36 | 19.36 | 19.079999 | 229 |
| 1713385620 | 19.149999 | -0.44 | -2.25 | 19.22 | 19.22 | 19.149999 | 682 |
| 1713299220 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1713212820 | 19.59 | -0.27 | -1.36 | 19.6 | 19.6 | 19.59 | 11 |
| 1712953620 | 19.86 | -0.06 | -0.30 | 19.86 | 19.86 | 19.86 | 200 |
| 1712867220 | 19.92 | -0.12 | -0.60 | 19.92 | 19.92 | 19.92 | 94 |
| 1712780760 | 20.04 | -0.48 | -2.34 | 20.04 | 20.04 | 20.04 | 12 |
| 1712694360 | 20.52 | -0.22 | -1.06 | 20.54 | 20.54 | 20.52 | 44 |
| 1712608020 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1712348820 | 20.739999 | -0.34 | -1.61 | 20.739999 | 20.739999 | 20.739999 | 1 |
| 1712262360 | 21.079999 | -0.86 | -3.92 | 21.079999 | 21.079999 | 21.079999 | 12 |
| 1712179560 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1712093160 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1711661160 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 250 |
| 1711574760 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1711488360 | 21.94 | -0.08 | -0.36 | 21.94 | 21.94 | 21.94 | 880 |
| 1711346400 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
