Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,350.50 +25.00 (+0.58%) Dow Futures
33,909.00 +184.00 (+0.55%) Nasdaq Futures
14,982.25 +115.75 (+0.78%) Russell 2000 Futures
1,811.80 +13.20 (+0.73%) Crude Oil
91.04 +0.25 (+0.28%) Gold
1,859.60 -6.50 (-0.35%)
flooidCX Corp. (FLCX)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:35PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 3.1600 | 3.1600 | 2.0200 | 2.9600 | 2.9600 | 7,250 |
| Sep 28, 2023 | 4.1100 | 4.1100 | 3.1500 | 3.9040 | 3.9040 | 604 |
| Sep 27, 2023 | 3.9700 | 4.0000 | 3.3700 | 4.0000 | 4.0000 | 1,075 |
| Sep 26, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 25, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 21, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 1,250 |
| Sep 20, 2023 | 4.2500 | 4.2500 | 3.7500 | 3.9500 | 3.9500 | 500 |
| Sep 19, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 580 |
| Sep 18, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Sep 15, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Sep 14, 2023 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 605 |
| Sep 13, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep 12, 2023 | 4.0000 | 4.0000 | 3.0600 | 3.9400 | 3.9400 | 863 |
| Sep 11, 2023 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 200 |
| Sep 08, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Sep 07, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Sep 06, 2023 | 3.5000 | 4.0500 | 3.5000 | 4.0500 | 4.0500 | 700 |
| Sep 05, 2023 | 3.9900 | 3.9900 | 3.7500 | 3.9899 | 3.9899 | 1,766 |
| Sep 01, 2023 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 1,252 |
| Aug 31, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Aug 30, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,875 |
| Aug 29, 2023 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | - |
| Aug 28, 2023 | 3.7935 | 3.8000 | 3.7935 | 3.7965 | 3.7965 | 1,108 |
| Aug 25, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Aug 24, 2023 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.7700 | 1,069 |
| Aug 23, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 22, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 887 |
| Aug 21, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 18, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 17, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 16, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 15, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 14, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 11, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 10, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 09, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 08, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 07, 2023 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 901 |
| Aug 04, 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| Aug 03, 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 200 |
| Aug 02, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 216 |
| Aug 01, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 296 |
| Jul 31, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| Jul 28, 2023 | 4.0500 | 4.0825 | 4.0500 | 4.0825 | 4.0825 | 400 |
| Jul 27, 2023 | 4.1000 | 4.1000 | 4.0825 | 4.0825 | 4.0825 | 679 |
| Jul 26, 2023 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | - |
| Jul 25, 2023 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | 500 |
| Jul 24, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,210 |
| Jul 21, 2023 | 5.0000 | 5.0000 | 4.0825 | 4.0825 | 4.0825 | 1,777 |
| Jul 20, 2023 | 4.4000 | 9.0000 | 4.4000 | 4.7700 | 4.7700 | 3,248 |
| Jul 19, 2023 | 4.0000 | 4.4400 | 3.9500 | 4.4000 | 4.4000 | 4,284 |
| Jul 18, 2023 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 1,550 |
| Jul 17, 2023 | 3.9634 | 4.3200 | 3.9634 | 4.0000 | 4.0000 | 1,902 |
| Jul 14, 2023 | 3.6700 | 4.4300 | 3.6500 | 3.9200 | 3.9200 | 5,150 |
| Jul 13, 2023 | 3.9900 | 4.0000 | 3.9732 | 3.9825 | 3.9825 | 1,676 |
| Jul 12, 2023 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 3,361 |
| Jul 11, 2023 | 4.3800 | 4.4900 | 3.9300 | 3.9300 | 3.9300 | 2,499 |
| Jul 10, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 600 |
| Jul 07, 2023 | 4.5000 | 4.8800 | 3.8700 | 4.0000 | 4.0000 | 13,630 |
| Jul 06, 2023 | 3.3000 | 4.2500 | 3.3000 | 4.2500 | 4.2500 | 9,766 |
| Jul 05, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 129 |
| Jul 03, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jun 30, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 400 |
| Jun 29, 2023 | 3.2350 | 3.3000 | 3.2350 | 3.3000 | 3.3000 | 1,163 |
| Jun 28, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 27, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 26, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 23, 2023 | 3.2800 | 3.3000 | 3.1700 | 3.1700 | 3.1700 | 1,421 |
| Jun 22, 2023 | 3.1690 | 3.3000 | 3.1690 | 3.3000 | 3.3000 | 1,182 |
| Jun 21, 2023 | 3.0855 | 3.2920 | 3.0855 | 3.1800 | 3.1800 | 3,375 |
| Jun 20, 2023 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 913 |
| Jun 16, 2023 | 3.1125 | 3.2400 | 3.0100 | 3.1700 | 3.1700 | 6,953 |
| Jun 15, 2023 | 2.9400 | 3.2000 | 2.9400 | 3.2000 | 3.2000 | 515 |
| Jun 14, 2023 | 2.9700 | 3.2500 | 2.8900 | 2.8900 | 2.8900 | 1,400 |
| Jun 13, 2023 | 3.2750 | 3.2750 | 2.4200 | 2.5500 | 2.5500 | 13,222 |
| Jun 12, 2023 | 3.0000 | 3.3000 | 2.9000 | 3.3000 | 3.3000 | 1,778 |
| Jun 09, 2023 | 3.2000 | 3.3000 | 2.4500 | 2.7500 | 2.7500 | 8,674 |
| Jun 08, 2023 | 3.0000 | 3.1450 | 2.7500 | 3.1450 | 3.1450 | 4,282 |
| Jun 07, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 651 |
| Jun 06, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 373 |
| Jun 05, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jun 02, 2023 | 3.0000 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 2,219 |
| Jun 01, 2023 | 2.6600 | 3.3900 | 2.2500 | 3.0000 | 3.0000 | 9,045 |
| May 31, 2023 | 3.1800 | 3.3000 | 2.6000 | 2.6600 | 2.6600 | 9,422 |
| May 30, 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3885 | 3.3885 | 2,664 |
| May 26, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 25, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| May 24, 2023 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,820 |
| May 23, 2023 | 3.5100 | 3.5100 | 3.2500 | 3.2500 | 3.2500 | 1,202 |
| May 22, 2023 | 3.4800 | 3.7800 | 3.3600 | 3.6500 | 3.6500 | 4,120 |
| May 19, 2023 | 3.4900 | 3.5000 | 3.4745 | 3.4835 | 3.4835 | 2,008 |
| May 18, 2023 | 3.3200 | 3.5000 | 3.0500 | 3.5000 | 3.5000 | 10,991 |
| May 17, 2023 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 463 |
| May 16, 2023 | 3.5000 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 2,145 |
| May 15, 2023 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 2,484 |
| May 12, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 171 |
| May 11, 2023 | 3.2200 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 226 |
| May 10, 2023 | 3.4850 | 3.5000 | 3.4850 | 3.5000 | 3.5000 | 1,212 |
| May 09, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
