FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.02	36.02	36.02	36.02	36.02	-0.63%	211
Mar 5, 2026	36.44	36.44	36.05	36.25	36.25	-0.11%	1,176
Mar 4, 2026	36.24	36.33	36.23	36.29	36.29	0.50%	878
Mar 3, 2026	36.18	36.18	36.10	36.11	36.04	-0.56%	951
Mar 2, 2026	36.75	36.75	36.19	36.31	36.24	-0.64%	2,644
Feb 27, 2026	36.30	36.54	36.30	36.54	36.48	-0.04%	1,947
Feb 26, 2026	36.42	36.63	36.31	36.56	36.49	1.04%	2,357
Feb 25, 2026	36.08	36.18	36.02	36.18	36.12	-0.86%	1,472
Feb 24, 2026	36.49	36.54	36.49	36.50	36.43	1.01%	876
Feb 23, 2026	36.14	36.21	36.00	36.13	36.07	-2.09%	2,635
Feb 20, 2026	36.76	36.91	36.76	36.91	36.84	0.50%	460
Feb 19, 2026	37.21	37.21	36.60	36.72	36.66	-0.55%	1,122
Feb 18, 2026	36.83	36.93	36.83	36.93	36.86	1.08%	381
Feb 17, 2026	36.46	36.55	36.23	36.53	36.46	-0.54%	15,728
Feb 13, 2026	36.60	36.88	36.60	36.73	36.66	0.93%	17,221
Feb 12, 2026	37.34	37.34	36.29	36.39	36.32	-2.21%	2,909
Feb 11, 2026	37.35	37.35	37.21	37.21	37.14	-0.40%	347
Feb 10, 2026	37.20	37.41	37.20	37.36	37.29	0.64%	3,958
Feb 9, 2026	37.12	37.21	36.89	37.12	37.05	-0.46%	3,960
Feb 6, 2026	36.98	37.29	36.73	37.29	37.23	2.44%	20,093
Feb 5, 2026	36.43	36.53	36.29	36.40	36.34	-1.04%	3,552
Feb 4, 2026	36.66	36.84	36.48	36.79	36.72	2.21%	3,924
Feb 3, 2026	36.09	36.10	35.78	35.99	35.85	-1.45%	3,036
Feb 2, 2026	36.00	36.59	36.00	36.52	36.38	0.58%	20,401
Jan 30, 2026	36.03	36.31	35.96	36.31	36.17	0.27%	7,424
Jan 29, 2026	36.37	36.37	36.09	36.21	36.07	-0.40%	4,525
Jan 28, 2026	36.67	36.67	36.36	36.36	36.22	-0.87%	456
Jan 27, 2026	36.64	36.68	36.64	36.68	36.53	-0.11%	278
Jan 26, 2026	36.54	36.80	36.54	36.71	36.57	0.32%	815
Jan 23, 2026	36.69	36.69	36.53	36.60	36.46	-0.47%	869
Jan 22, 2026	36.94	36.94	36.70	36.77	36.63	0.23%	1,590
Jan 21, 2026	36.65	36.78	36.39	36.69	36.55	1.88%	3,933
Jan 20, 2026	36.47	36.52	36.00	36.01	35.87	-1.59%	4,871
Jan 16, 2026	36.84	36.84	36.59	36.59	36.45	-1.31%	2,937
Jan 15, 2026	36.90	37.18	36.90	37.08	36.93	0.07%	2,277
Jan 14, 2026	37.02	37.28	37.02	37.05	36.91	0.29%	10,877
Jan 13, 2026	36.95	36.95	36.94	36.94	36.80	-0.13%	442
Jan 12, 2026	37.14	37.14	36.92	36.99	36.85	-0.52%	27,927
Jan 9, 2026	37.30	37.33	37.05	37.18	37.04	0.18%	2,374
Jan 8, 2026	36.86	37.19	36.85	37.12	36.97	1.80%	3,223
Jan 7, 2026	36.52	36.55	36.37	36.46	36.32	-1.03%	36,654
Jan 6, 2026	36.77	36.84	36.77	36.84	36.70	1.45%	492
Jan 5, 2026	36.28	36.45	36.18	36.31	36.17	0.39%	1,761
Jan 2, 2026	35.99	36.19	35.99	36.17	36.03	0.41%	1,664
Dec 31, 2025	36.21	36.21	36.03	36.03	35.89	-0.76%	905
Dec 30, 2025	36.31	36.35	36.30	36.30	36.16	0.05%	2,679
Dec 29, 2025	36.26	36.28	36.26	36.28	36.08	-0.18%	509
Dec 26, 2025	36.29	36.35	36.20	36.35	36.14	-0.01%	2,691
Dec 24, 2025	36.35	36.35	36.35	36.35	36.15	0.38%	104
Dec 23, 2025	36.30	36.30	36.20	36.22	36.01	-0.59%	6,163