FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.99	31.51	30.99	31.44	31.44	1.19%	681
Dec 19, 2024	31.15	31.15	31.06	31.07	31.07	-0.73%	486
Dec 18, 2024	32.30	32.30	31.30	31.30	31.30	-2.96%	2,395
Dec 17, 2024	32.25	32.25	32.25	32.25	32.25	-0.51%	108
Dec 16, 2024	32.62	32.62	32.42	32.42	32.42	-1.01%	1,337
Dec 13, 2024	33.03	33.03	32.75	32.75	32.75	-0.61%	320
Dec 12, 2024	33.05	33.06	32.95	32.95	32.95	-0.68%	604
Dec 11, 2024	33.11	33.17	33.05	33.17	33.17	0.49%	885
Dec 10, 2024	33.20	33.20	33.01	33.01	33.01	-1.06%	1,051
Dec 9, 2024	33.68	33.68	33.36	33.36	33.36	-0.13%	2,102
Dec 6, 2024	33.44	33.46	33.40	33.41	33.41	-0.04%	3,263
Dec 5, 2024	33.69	33.69	33.42	33.42	33.42	-0.53%	4,930
Dec 4, 2024	33.61	33.65	33.60	33.60	33.60	-0.44%	828
Dec 3, 2024	33.76	33.77	33.69	33.75	33.70	-0.07%	1,196
Dec 2, 2024	33.77	33.77	33.77	33.77	33.72	0.42%	160
Nov 29, 2024	33.63	33.63	33.63	33.63	33.58	0.39%	12
Nov 27, 2024	33.56	33.56	33.50	33.50	33.45	-0.48%	232
Nov 26, 2024	33.86	33.86	33.51	33.66	33.61	-0.60%	974
Nov 25, 2024	34.06	34.06	33.86	33.86	33.81	0.86%	1,046
Nov 22, 2024	33.47	33.57	33.47	33.57	33.52	1.10%	1,178
Nov 21, 2024	33.21	33.21	33.21	33.21	33.16	1.26%	20
Nov 20, 2024	32.61	32.79	32.61	32.79	32.74	0.67%	504
Nov 19, 2024	32.59	32.59	32.58	32.58	32.53	-0.45%	346
Nov 18, 2024	32.67	32.73	32.67	32.73	32.68	0.42%	599
Nov 15, 2024	32.59	32.59	32.59	32.59	32.54	-1.07%	207
Nov 14, 2024	32.98	32.98	32.94	32.94	32.89	-0.15%	1,060
Nov 13, 2024	32.99	32.99	32.99	32.99	32.94	0.06%	104
Nov 12, 2024	32.97	32.97	32.97	32.97	32.92	-0.87%	148
Nov 11, 2024	33.26	33.26	33.26	33.26	33.21	0.80%	97
Nov 8, 2024	33.01	33.01	33.00	33.00	32.95	-0.16%	431
Nov 7, 2024	33.05	33.17	33.05	33.05	33.00	0.32%	7,916
Nov 6, 2024	32.94	32.94	32.94	32.94	32.89	2.82%	23
Nov 5, 2024	32.04	32.04	32.04	32.04	31.99	0.64%	8
Nov 4, 2024	31.90	32.12	31.83	31.83	31.73	0.59%	2,188
Nov 1, 2024	31.86	31.86	31.64	31.64	31.54	0.35%	171
Oct 31, 2024	31.54	31.54	31.54	31.54	31.44	0.05%	5
Oct 30, 2024	31.52	31.52	31.52	31.52	31.42	-0.59%	8
Oct 29, 2024	31.49	31.71	31.49	31.71	31.61	-0.41%	1,602
Oct 28, 2024	31.72	31.90	31.70	31.84	31.74	0.57%	2,131
Oct 25, 2024	31.89	31.89	31.66	31.66	31.56	-0.28%	346
Oct 24, 2024	31.78	31.82	31.75	31.75	31.65	0.40%	270
Oct 23, 2024	31.62	31.62	31.62	31.62	31.52	-1.00%	34
Oct 22, 2024	32.05	32.05	31.89	31.94	31.84	-0.42%	456
Oct 21, 2024	32.54	32.54	32.08	32.08	31.98	-1.15%	646
Oct 18, 2024	32.45	32.45	32.45	32.45	32.35	0.07%	35
Oct 17, 2024	32.43	32.43	32.43	32.43	32.33	0.39%	40
Oct 16, 2024	32.32	32.32	32.30	32.30	32.20	0.85%	391
Oct 15, 2024	32.31	32.31	32.03	32.03	31.93	-0.80%	1,570
Oct 14, 2024	32.01	32.29	32.01	32.29	32.19	0.24%	228
Oct 11, 2024	32.21	32.21	32.21	32.21	32.11	0.75%	13
Oct 10, 2024	31.97	31.97	31.97	31.97	31.87	-0.29%	151
Oct 9, 2024	31.81	32.06	31.81	32.06	31.96	0.53%	330
Oct 8, 2024	31.93	32.00	31.89	31.89	31.79	-0.78%	3,176
Oct 7, 2024	32.26	32.26	32.15	32.15	32.04	-0.22%	341
Oct 4, 2024	32.17	32.22	32.10	32.22	32.11	0.81%	410
Oct 3, 2024	31.89	31.96	31.89	31.96	31.86	-0.13%	302
Oct 2, 2024	32.05	32.08	32.00	32.00	31.84	-0.29%	724
Oct 1, 2024	32.12	32.12	32.03	32.09	31.94	-0.08%	938
Sep 30, 2024	31.92	32.17	31.92	32.12	31.96	0.02%	1,851
Sep 27, 2024	32.11	32.11	32.11	32.11	31.95	0.83%	131
Sep 26, 2024	31.84	31.84	31.84	31.84	31.69	0.93%	12
Sep 25, 2024	31.73	31.73	31.54	31.55	31.40	-1.17%	4,367
Sep 24, 2024	31.92	31.92	31.92	31.92	31.77	0.30%	269
Sep 23, 2024	31.81	31.83	31.71	31.83	31.67	0.65%	680
Sep 20, 2024	31.62	31.62	31.62	31.62	31.47	-0.89%	190
Sep 19, 2024	31.83	31.91	31.83	31.91	31.75	1.40%	910
Sep 18, 2024	31.47	31.47	31.47	31.47	31.31	0.19%	86
Sep 17, 2024	31.48	31.48	31.41	31.41	31.25	0.39%	214
Sep 16, 2024	31.20	31.29	31.20	31.29	31.13	0.60%	233
Sep 13, 2024	31.19	31.19	31.10	31.10	30.95	1.85%	4,144
Sep 12, 2024	30.51	30.53	30.45	30.53	30.39	0.81%	357
Sep 11, 2024	29.90	30.29	29.90	30.29	30.14	-0.08%	4,935
Sep 10, 2024	30.11	30.31	30.04	30.31	30.17	-0.54%	1,255
Sep 9, 2024	30.43	30.82	30.43	30.48	30.33	0.26%	1,730
Sep 6, 2024	30.81	30.81	30.40	30.40	30.25	-1.02%	909
Sep 5, 2024	30.71	30.71	30.71	30.71	30.57	-1.16%	184
Sep 4, 2024	31.08	31.08	31.08	31.08	30.87	-0.86%	302
Sep 3, 2024	31.59	31.59	31.35	31.35	31.14	-1.40%	637
Aug 30, 2024	31.78	31.79	31.69	31.79	31.58	0.47%	621
Aug 29, 2024	31.70	31.70	31.64	31.64	31.43	0.26%	467
Aug 28, 2024	31.56	31.56	31.56	31.56	31.35	-0.31%	109
Aug 27, 2024	31.58	31.66	31.58	31.66	31.44	-0.30%	478
Aug 26, 2024	32.07	32.07	31.75	31.75	31.54	0.05%	455
Aug 23, 2024	31.22	31.74	31.22	31.74	31.52	2.43%	279
Aug 22, 2024	30.98	30.98	30.98	30.98	30.77	-0.42%	214
Aug 21, 2024	31.07	31.11	30.99	31.11	30.91	1.00%	786
Aug 20, 2024	30.82	30.84	30.81	30.81	30.60	-0.79%	294
Aug 19, 2024	30.90	31.13	30.85	31.05	30.84	0.80%	3,001
Aug 16, 2024	30.76	30.80	30.76	30.80	30.60	0.16%	415
Aug 15, 2024	30.55	30.80	30.52	30.75	30.55	1.45%	1,129
Aug 14, 2024	30.31	30.31	30.31	30.31	30.11	-0.23%	52
Aug 13, 2024	30.09	30.38	30.09	30.38	30.18	1.41%	1,547
Aug 12, 2024	30.05	30.05	29.94	29.96	29.76	-0.87%	2,027
Aug 9, 2024	30.22	30.22	30.22	30.22	30.02	0.35%	10
Aug 8, 2024	30.00	30.12	30.00	30.12	29.92	1.59%	275
Aug 7, 2024	30.13	30.13	29.65	29.65	29.45	-0.78%	15,794
Aug 6, 2024	29.73	30.06	29.73	29.88	29.68	0.67%	2,461
Aug 5, 2024	29.49	29.85	29.46	29.68	29.48	-2.68%	9,633
Aug 2, 2024	30.55	30.56	30.43	30.50	30.24	-2.31%	2,619
Aug 1, 2024	32.01	32.01	31.22	31.22	30.95	-2.21%	504