FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	36.95	36.95	36.94	36.94	36.94	-0.13%	442
Jan 12, 2026	37.14	37.14	36.92	36.99	36.99	-0.52%	27,927
Jan 9, 2026	37.30	37.33	37.05	37.18	37.18	0.18%	2,374
Jan 8, 2026	36.86	37.19	36.85	37.12	37.12	1.80%	3,223
Jan 7, 2026	36.52	36.55	36.37	36.46	36.46	-1.03%	36,654
Jan 6, 2026	36.77	36.84	36.77	36.84	36.84	1.45%	492
Jan 5, 2026	36.28	36.45	36.18	36.31	36.31	0.39%	1,761
Jan 2, 2026	35.99	36.19	35.99	36.17	36.17	0.41%	1,664
Dec 31, 2025	36.21	36.21	36.03	36.03	36.03	-0.76%	905
Dec 30, 2025	36.31	36.35	36.30	36.30	36.30	0.05%	2,679
Dec 29, 2025	36.26	36.28	36.26	36.28	36.22	-0.18%	509
Dec 26, 2025	36.29	36.35	36.20	36.35	36.28	-0.01%	2,691
Dec 24, 2025	36.35	36.35	36.35	36.35	36.29	0.38%	104
Dec 23, 2025	36.30	36.30	36.20	36.22	36.15	-0.59%	6,163
Dec 22, 2025	36.57	36.57	36.43	36.43	36.36	0.29%	682
Dec 19, 2025	36.42	36.46	36.33	36.33	36.26	0.52%	435
Dec 18, 2025	36.34	36.34	36.14	36.14	36.07	-0.47%	682
Dec 17, 2025	36.37	36.43	36.25	36.31	36.24	0.40%	4,201
Dec 16, 2025	36.15	36.19	36.06	36.16	36.10	-0.96%	1,710
Dec 15, 2025	36.45	36.51	36.32	36.51	36.45	-	2,087
Dec 12, 2025	36.72	36.72	36.50	36.51	36.45	-0.41%	2,166
Dec 11, 2025	36.74	36.74	36.67	36.67	36.60	0.50%	649
Dec 10, 2025	35.76	36.48	35.76	36.48	36.42	1.76%	2,025
Dec 9, 2025	35.85	35.85	35.85	35.85	35.79	0.12%	263
Dec 8, 2025	36.08	36.08	35.75	35.81	35.74	-0.67%	2,444
Dec 5, 2025	36.05	36.05	36.05	36.05	35.99	0.73%	55
Dec 4, 2025	35.76	35.85	35.73	35.79	35.73	0.15%	705
Dec 3, 2025	35.65	35.74	35.65	35.74	35.67	1.19%	165
Dec 2, 2025	35.15	35.32	35.15	35.32	35.17	0.11%	242
Dec 1, 2025	35.28	35.28	35.28	35.28	35.14	0.09%	84
Nov 28, 2025	35.00	35.25	35.00	35.25	35.10	0.65%	3,210
Nov 26, 2025	34.72	35.13	34.72	35.02	34.88	0.39%	745
Nov 25, 2025	34.76	34.88	34.76	34.88	34.74	1.88%	983
Nov 24, 2025	34.22	34.39	34.22	34.24	34.10	0.28%	1,413
Nov 21, 2025	34.31	34.31	34.14	34.14	34.00	2.55%	2,261
Nov 20, 2025	33.42	33.42	33.29	33.29	33.16	-1.58%	1,295
Nov 19, 2025	33.93	33.93	33.83	33.83	33.69	0.14%	456
Nov 18, 2025	33.82	33.92	33.78	33.78	33.64	-0.37%	1,466
Nov 17, 2025	34.51	34.51	33.90	33.90	33.77	-2.07%	1,441
Nov 14, 2025	34.65	34.70	34.62	34.62	34.48	-0.32%	1,577
Nov 13, 2025	35.16	35.16	34.73	34.73	34.59	-0.63%	2,708
Nov 12, 2025	35.14	35.14	34.95	34.95	34.81	-0.02%	2,957
Nov 11, 2025	34.77	34.97	34.74	34.96	34.82	1.09%	8,983
Nov 10, 2025	34.38	34.58	34.38	34.58	34.44	0.32%	371
Nov 7, 2025	34.47	34.47	34.47	34.47	34.34	1.29%	179
Nov 6, 2025	34.06	34.07	33.90	34.04	33.90	-0.69%	7,139
Nov 5, 2025	34.30	34.36	34.27	34.27	34.14	0.95%	405
Nov 4, 2025	33.95	33.95	33.95	33.95	33.74	-1.46%	168
Nov 3, 2025	34.48	34.49	34.39	34.45	34.24	-0.30%	3,551
Oct 31, 2025	34.48	34.56	34.34	34.56	34.34	0.54%	1,677