FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	31.93	31.99	31.56	31.59	31.59	-0.98%	7,686
Feb 26, 2025	32.08	32.19	31.78	31.90	31.90	-0.67%	7,128
Feb 25, 2025	32.26	32.26	32.03	32.12	32.12	-0.42%	8,716
Feb 24, 2025	32.16	32.35	32.16	32.25	32.25	0.65%	8,122
Feb 21, 2025	32.45	32.45	32.02	32.04	32.04	-1.64%	5,776
Feb 20, 2025	32.35	32.62	32.35	32.58	32.58	0.44%	37,745
Feb 19, 2025	32.31	32.48	32.25	32.43	32.43	0.32%	15,536
Feb 18, 2025	32.18	32.39	32.00	32.33	32.33	0.83%	24,793
Feb 14, 2025	32.14	32.33	32.06	32.06	32.06	0.16%	19,461
Feb 13, 2025	31.66	32.01	31.51	32.01	32.01	1.69%	12,491
Feb 12, 2025	31.57	31.67	31.45	31.48	31.48	-1.13%	32,406
Feb 11, 2025	31.73	31.90	31.69	31.84	31.84	0.33%	19,399
Feb 10, 2025	31.67	31.82	31.67	31.74	31.74	0.67%	2,228
Feb 7, 2025	31.77	31.77	31.52	31.52	31.52	-0.49%	1,473
Feb 6, 2025	31.94	31.94	31.61	31.68	31.68	-1.22%	642
Feb 5, 2025	32.10	32.10	32.07	32.07	32.07	-0.01%	519
Feb 4, 2025	32.07	32.12	32.02	32.07	32.02	0.68%	3,500
Feb 3, 2025	31.70	31.91	31.42	31.85	31.80	-0.74%	1,555
Jan 31, 2025	32.32	32.39	32.09	32.09	32.04	-1.56%	41,263
Jan 30, 2025	32.53	32.75	32.53	32.60	32.54	0.47%	4,532
Jan 29, 2025	32.55	32.55	32.45	32.45	32.39	-0.01%	545
Jan 28, 2025	32.45	32.45	32.45	32.45	32.39	-0.51%	138
Jan 27, 2025	32.61	32.61	32.61	32.61	32.56	0.92%	236
Jan 24, 2025	32.36	32.36	32.32	32.32	32.26	-0.39%	466
Jan 23, 2025	32.33	32.48	32.33	32.44	32.39	0.66%	3,391
Jan 22, 2025	32.13	32.30	32.13	32.23	32.17	-0.55%	656
Jan 21, 2025	32.27	32.53	32.27	32.41	32.35	0.49%	1,037
Jan 17, 2025	32.34	32.40	32.25	32.25	32.19	0.54%	1,775
Jan 16, 2025	32.04	32.12	31.80	32.08	32.02	0.02%	3,061
Jan 15, 2025	32.12	32.12	32.07	32.07	32.01	1.06%	1,107
Jan 14, 2025	31.73	31.73	31.73	31.73	31.67	0.61%	55
Jan 13, 2025	31.42	31.59	31.32	31.54	31.48	0.87%	4,913
Jan 10, 2025	31.35	31.41	31.23	31.27	31.21	-0.79%	1,228
Jan 8, 2025	31.26	31.51	31.26	31.51	31.46	-0.34%	1,037
Jan 7, 2025	31.73	31.73	31.62	31.62	31.57	-0.17%	589
Jan 6, 2025	31.93	31.93	31.67	31.67	31.62	0.13%	607
Jan 3, 2025	31.34	31.63	31.34	31.63	31.58	0.65%	207
Jan 2, 2025	31.33	31.43	31.29	31.43	31.37	0.14%	577
Dec 31, 2024	31.39	31.39	31.39	31.39	31.33	0.19%	61
Dec 30, 2024	30.96	31.37	30.96	31.33	31.27	-0.62%	1,425
Dec 27, 2024	31.36	31.55	31.36	31.52	31.42	-0.88%	1,469
Dec 26, 2024	31.77	31.87	31.74	31.80	31.70	0.23%	2,806
Dec 24, 2024	31.42	31.73	31.41	31.73	31.62	0.62%	1,452
Dec 23, 2024	31.29	31.54	31.26	31.54	31.43	0.31%	2,065
Dec 20, 2024	30.99	31.51	30.99	31.44	31.33	1.19%	681
Dec 19, 2024	31.15	31.15	31.06	31.07	30.96	-0.73%	486
Dec 18, 2024	32.30	32.30	31.30	31.30	31.19	-2.96%	2,395
Dec 17, 2024	32.25	32.25	32.25	32.25	32.14	-0.51%	108
Dec 16, 2024	32.62	32.62	32.42	32.42	32.31	-1.01%	1,337
Dec 13, 2024	33.03	33.03	32.75	32.75	32.64	-0.61%	320
Dec 12, 2024	33.05	33.06	32.95	32.95	32.84	-0.68%	604
Dec 11, 2024	33.11	33.17	33.05	33.17	33.06	0.49%	885
Dec 10, 2024	33.20	33.20	33.01	33.01	32.90	-1.06%	1,051
Dec 9, 2024	33.68	33.68	33.36	33.36	33.25	-0.13%	2,102
Dec 6, 2024	33.44	33.46	33.40	33.41	33.29	-0.04%	3,263
Dec 5, 2024	33.69	33.69	33.42	33.42	33.31	-0.53%	4,930
Dec 4, 2024	33.61	33.65	33.60	33.60	33.48	-0.44%	828
Dec 3, 2024	33.76	33.77	33.69	33.75	33.58	-0.07%	1,196
Dec 2, 2024	33.77	33.77	33.77	33.77	33.60	0.42%	160
Nov 29, 2024	33.63	33.63	33.63	33.63	33.46	0.39%	12
Nov 27, 2024	33.56	33.56	33.50	33.50	33.33	-0.48%	232
Nov 26, 2024	33.86	33.86	33.51	33.66	33.49	-0.60%	974
Nov 25, 2024	34.06	34.06	33.86	33.86	33.70	0.86%	1,046
Nov 22, 2024	33.47	33.57	33.47	33.57	33.41	1.10%	1,178
Nov 21, 2024	33.21	33.21	33.21	33.21	33.05	1.26%	20
Nov 20, 2024	32.61	32.79	32.61	32.79	32.63	0.67%	504
Nov 19, 2024	32.59	32.59	32.58	32.58	32.42	-0.45%	346
Nov 18, 2024	32.67	32.73	32.67	32.73	32.57	0.42%	599
Nov 15, 2024	32.59	32.59	32.59	32.59	32.43	-1.07%	207
Nov 14, 2024	32.98	32.98	32.94	32.94	32.78	-0.15%	1,060
Nov 13, 2024	32.99	32.99	32.99	32.99	32.83	0.06%	104
Nov 12, 2024	32.97	32.97	32.97	32.97	32.81	-0.87%	148
Nov 11, 2024	33.26	33.26	33.26	33.26	33.10	0.80%	97
Nov 8, 2024	33.01	33.01	33.00	33.00	32.84	-0.16%	431
Nov 7, 2024	33.05	33.17	33.05	33.05	32.89	0.32%	7,916
Nov 6, 2024	32.94	32.94	32.94	32.94	32.78	2.82%	23
Nov 5, 2024	32.04	32.04	32.04	32.04	31.88	0.64%	8
Nov 4, 2024	31.90	32.12	31.83	31.83	31.62	0.59%	2,188
Nov 1, 2024	31.86	31.86	31.64	31.64	31.44	0.35%	171
Oct 31, 2024	31.54	31.54	31.54	31.54	31.33	0.05%	5
Oct 30, 2024	31.52	31.52	31.52	31.52	31.31	-0.59%	8
Oct 29, 2024	31.49	31.71	31.49	31.71	31.50	-0.41%	1,602
Oct 28, 2024	31.72	31.90	31.70	31.84	31.63	0.57%	2,131
Oct 25, 2024	31.89	31.89	31.66	31.66	31.45	-0.28%	346
Oct 24, 2024	31.78	31.82	31.75	31.75	31.54	0.40%	270
Oct 23, 2024	31.62	31.62	31.62	31.62	31.42	-1.00%	34
Oct 22, 2024	32.05	32.05	31.89	31.94	31.73	-0.42%	456
Oct 21, 2024	32.54	32.54	32.08	32.08	31.87	-1.15%	646
Oct 18, 2024	32.45	32.45	32.45	32.45	32.24	0.07%	35
Oct 17, 2024	32.43	32.43	32.43	32.43	32.22	0.39%	40
Oct 16, 2024	32.32	32.32	32.30	32.30	32.09	0.85%	391
Oct 15, 2024	32.31	32.31	32.03	32.03	31.82	-0.80%	1,570
Oct 14, 2024	32.01	32.29	32.01	32.29	32.08	0.24%	228
Oct 11, 2024	32.21	32.21	32.21	32.21	32.00	0.75%	13
Oct 10, 2024	31.97	31.97	31.97	31.97	31.76	-0.29%	151
Oct 9, 2024	31.81	32.06	31.81	32.06	31.85	0.53%	330
Oct 8, 2024	31.93	32.00	31.89	31.89	31.69	-0.78%	3,176
Oct 7, 2024	32.26	32.26	32.15	32.15	31.94	-0.22%	341
Oct 4, 2024	32.17	32.22	32.10	32.22	32.01	0.81%	410
Oct 3, 2024	31.89	31.96	31.89	31.96	31.75	-0.13%	302