FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	34.31	34.31	34.14	34.14	34.14	2.55%	2,261
Nov 20, 2025	33.42	33.42	33.29	33.29	33.29	-1.58%	1,295
Nov 19, 2025	33.93	33.93	33.83	33.83	33.83	0.14%	456
Nov 18, 2025	33.82	33.92	33.78	33.78	33.78	-0.37%	1,466
Nov 17, 2025	34.51	34.51	33.90	33.90	33.90	-2.07%	1,441
Nov 14, 2025	34.65	34.70	34.62	34.62	34.62	-0.32%	1,577
Nov 13, 2025	35.16	35.16	34.73	34.73	34.73	-0.63%	2,708
Nov 12, 2025	35.14	35.14	34.95	34.95	34.95	-0.02%	2,957
Nov 11, 2025	34.77	34.97	34.74	34.96	34.96	1.09%	8,983
Nov 10, 2025	34.38	34.58	34.38	34.58	34.58	0.32%	371
Nov 7, 2025	34.47	34.47	34.47	34.47	34.47	1.29%	179
Nov 6, 2025	34.06	34.07	33.90	34.04	34.04	-0.69%	7,139
Nov 5, 2025	34.30	34.36	34.27	34.27	34.27	0.95%	405
Nov 4, 2025	33.95	33.95	33.95	33.95	33.88	-1.46%	168
Nov 3, 2025	34.48	34.49	34.39	34.45	34.38	-0.30%	3,551
Oct 31, 2025	34.48	34.56	34.34	34.56	34.48	0.54%	1,677
Oct 30, 2025	34.45	34.70	34.37	34.37	34.30	-0.24%	953
Oct 29, 2025	34.85	34.85	34.45	34.45	34.38	-1.19%	8,217
Oct 28, 2025	34.97	35.01	34.87	34.87	34.79	-0.67%	2,330
Oct 27, 2025	35.14	35.14	35.03	35.10	35.03	0.60%	1,749
Oct 24, 2025	35.07	35.07	34.89	34.89	34.82	-0.17%	438
Oct 23, 2025	34.96	34.96	34.96	34.96	34.88	1.02%	285
Oct 22, 2025	34.72	34.72	34.52	34.60	34.53	-0.12%	2,172
Oct 21, 2025	34.62	34.64	34.62	34.64	34.57	1.52%	377
Oct 20, 2025	33.97	34.13	33.97	34.13	34.05	0.69%	1,507
Oct 17, 2025	33.66	33.89	33.66	33.89	33.82	0.46%	2,056
Oct 16, 2025	34.22	34.22	33.50	33.74	33.66	-1.07%	15,547
Oct 15, 2025	34.28	34.40	34.10	34.10	34.03	-0.23%	2,515
Oct 14, 2025	33.52	34.18	33.50	34.18	34.11	1.08%	3,258
Oct 13, 2025	33.51	33.82	33.50	33.82	33.74	1.78%	962
Oct 10, 2025	34.26	34.26	33.23	33.23	33.15	-3.26%	613
Oct 9, 2025	34.65	34.65	34.31	34.35	34.27	-1.05%	1,872
Oct 8, 2025	34.72	34.72	34.71	34.71	34.63	0.05%	316
Oct 7, 2025	34.86	34.86	34.60	34.69	34.61	-0.76%	2,500
Oct 6, 2025	35.23	35.23	34.96	34.96	34.88	-0.25%	1,201
Oct 3, 2025	35.14	35.17	35.04	35.04	34.97	0.38%	1,133
Oct 2, 2025	34.93	35.14	34.79	34.91	34.76	-0.32%	2,437
Oct 1, 2025	34.92	35.10	34.85	35.02	34.87	0.56%	1,988
Sep 30, 2025	34.62	34.83	34.62	34.83	34.68	-0.18%	349
Sep 29, 2025	35.17	35.17	34.72	34.89	34.74	-0.34%	1,838
Sep 26, 2025	35.02	35.05	35.00	35.01	34.86	1.16%	1,725
Sep 25, 2025	34.71	34.71	34.61	34.61	34.46	-1.08%	1,045
Sep 24, 2025	35.10	35.10	34.99	34.99	34.84	0.20%	259
Sep 23, 2025	35.17	35.17	34.92	34.92	34.77	0.39%	321
Sep 22, 2025	34.72	34.80	34.72	34.78	34.63	0.01%	963
Sep 19, 2025	35.02	35.03	34.66	34.78	34.63	-0.63%	4,695
Sep 18, 2025	34.85	35.01	34.84	35.00	34.85	0.55%	1,541
Sep 17, 2025	34.96	35.19	34.78	34.81	34.66	-0.15%	1,354
Sep 16, 2025	34.66	34.86	34.62	34.86	34.71	0.30%	819
Sep 15, 2025	34.83	34.83	34.70	34.75	34.61	-0.43%	2,087