FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	36.45	36.51	36.32	36.51	36.51	-	2,080
Dec 12, 2025	36.72	36.72	36.50	36.51	36.51	-0.41%	2,166
Dec 11, 2025	36.74	36.74	36.67	36.67	36.67	0.50%	649
Dec 10, 2025	35.76	36.48	35.76	36.48	36.48	1.76%	2,025
Dec 9, 2025	35.85	35.85	35.85	35.85	35.85	0.12%	263
Dec 8, 2025	36.08	36.08	35.75	35.81	35.81	-0.67%	2,444
Dec 5, 2025	36.05	36.05	36.05	36.05	36.05	0.73%	55
Dec 4, 2025	35.76	35.85	35.73	35.79	35.79	0.15%	705
Dec 3, 2025	35.65	35.74	35.65	35.74	35.74	1.19%	165
Dec 2, 2025	35.15	35.32	35.15	35.32	35.24	0.11%	242
Dec 1, 2025	35.28	35.28	35.28	35.28	35.20	0.09%	84
Nov 28, 2025	35.00	35.25	35.00	35.25	35.17	0.65%	3,210
Nov 26, 2025	34.72	35.13	34.72	35.02	34.94	0.39%	745
Nov 25, 2025	34.76	34.88	34.76	34.88	34.80	1.88%	983
Nov 24, 2025	34.22	34.39	34.22	34.24	34.16	0.28%	1,413
Nov 21, 2025	34.31	34.31	34.14	34.14	34.07	2.55%	2,261
Nov 20, 2025	33.42	33.42	33.29	33.29	33.22	-1.58%	1,295
Nov 19, 2025	33.93	33.93	33.83	33.83	33.75	0.14%	456
Nov 18, 2025	33.82	33.92	33.78	33.78	33.71	-0.37%	1,466
Nov 17, 2025	34.51	34.51	33.90	33.90	33.83	-2.07%	1,441
Nov 14, 2025	34.65	34.70	34.62	34.62	34.55	-0.32%	1,577
Nov 13, 2025	35.16	35.16	34.73	34.73	34.65	-0.63%	2,708
Nov 12, 2025	35.14	35.14	34.95	34.95	34.88	-0.02%	2,957
Nov 11, 2025	34.77	34.97	34.74	34.96	34.88	1.09%	8,983
Nov 10, 2025	34.38	34.58	34.38	34.58	34.51	0.32%	371
Nov 7, 2025	34.47	34.47	34.47	34.47	34.40	1.29%	179
Nov 6, 2025	34.06	34.07	33.90	34.04	33.96	-0.69%	7,139
Nov 5, 2025	34.30	34.36	34.27	34.27	34.20	0.95%	405
Nov 4, 2025	33.95	33.95	33.95	33.95	33.80	-1.46%	168
Nov 3, 2025	34.48	34.49	34.39	34.45	34.30	-0.30%	3,551
Oct 31, 2025	34.48	34.56	34.34	34.56	34.41	0.54%	1,677
Oct 30, 2025	34.45	34.70	34.37	34.37	34.22	-0.24%	953
Oct 29, 2025	34.85	34.85	34.45	34.45	34.30	-1.19%	8,217
Oct 28, 2025	34.97	35.01	34.87	34.87	34.72	-0.67%	2,330
Oct 27, 2025	35.14	35.14	35.03	35.10	34.95	0.60%	1,749
Oct 24, 2025	35.07	35.07	34.89	34.89	34.74	-0.17%	438
Oct 23, 2025	34.96	34.96	34.96	34.96	34.80	1.02%	285
Oct 22, 2025	34.72	34.72	34.52	34.60	34.45	-0.12%	2,172
Oct 21, 2025	34.62	34.64	34.62	34.64	34.49	1.52%	377
Oct 20, 2025	33.97	34.13	33.97	34.13	33.98	0.69%	1,507
Oct 17, 2025	33.66	33.89	33.66	33.89	33.74	0.46%	2,056
Oct 16, 2025	34.22	34.22	33.50	33.74	33.59	-1.07%	15,547
Oct 15, 2025	34.28	34.40	34.10	34.10	33.95	-0.23%	2,515
Oct 14, 2025	33.52	34.18	33.50	34.18	34.03	1.08%	3,258
Oct 13, 2025	33.51	33.82	33.50	33.82	33.67	1.78%	962
Oct 10, 2025	34.26	34.26	33.23	33.23	33.08	-3.26%	613
Oct 9, 2025	34.65	34.65	34.31	34.35	34.20	-1.05%	1,872
Oct 8, 2025	34.72	34.72	34.71	34.71	34.56	0.05%	316
Oct 7, 2025	34.86	34.86	34.60	34.69	34.54	-0.76%	2,500
Oct 6, 2025	35.23	35.23	34.96	34.96	34.80	-0.25%	1,201