FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.52	37.52	36.52	37.51	37.51	0.20%	1,032
Jun 17, 2026	38.19	38.24	37.44	37.44	37.44	-2.47%	1,716
Jun 16, 2026	38.57	38.57	38.38	38.38	38.38	-0.55%	410
Jun 15, 2026	39.66	39.66	38.50	38.59	38.59	-0.54%	2,134
Jun 12, 2026	38.87	38.87	38.80	38.80	38.80	0.50%	3,006
Jun 11, 2026	38.30	38.61	38.30	38.61	38.61	1.02%	769
Jun 10, 2026	38.70	38.70	38.22	38.22	38.22	-1.06%	814
Jun 9, 2026	39.43	39.43	38.54	38.63	38.63	-0.02%	2,400
Jun 8, 2026	38.63	38.63	38.63	38.63	38.63	0.13%	351
Jun 5, 2026	38.63	38.65	38.46	38.58	38.58	-1.62%	2,015
Jun 4, 2026	39.30	39.30	39.22	39.22	39.22	0.27%	463
Jun 3, 2026	39.18	39.18	39.11	39.11	39.11	-0.64%	600
Jun 2, 2026	39.50	39.50	39.43	39.43	39.37	-1.05%	768
Jun 1, 2026	39.71	39.91	39.71	39.85	39.79	1.57%	1,057
May 29, 2026	39.02	39.42	39.02	39.23	39.17	1.26%	1,347
May 28, 2026	38.67	38.74	38.67	38.74	38.68	1.01%	340
May 27, 2026	38.53	38.53	38.34	38.35	38.30	0.44%	602
May 26, 2026	38.16	38.19	38.16	38.19	38.13	0.25%	515
May 22, 2026	38.09	38.09	38.09	38.09	38.03	2.29%	647
May 21, 2026	37.21	37.24	37.21	37.24	37.18	0.30%	583
May 20, 2026	36.57	37.13	36.57	37.13	37.07	1.34%	451
May 19, 2026	36.90	36.90	36.63	36.63	36.58	-0.78%	1,625
May 18, 2026	36.64	36.92	36.64	36.92	36.87	1.18%	2,728
May 15, 2026	36.51	36.51	36.49	36.49	36.44	-0.12%	162
May 14, 2026	36.64	36.75	36.49	36.54	36.48	0.14%	1,002
May 13, 2026	36.38	36.60	36.38	36.49	36.43	-0.21%	279
May 12, 2026	36.59	36.59	36.44	36.56	36.51	-1.30%	1,640
May 11, 2026	37.29	37.29	37.02	37.04	36.99	-0.82%	1,528
May 8, 2026	36.94	37.35	36.94	37.35	37.29	0.49%	494
May 7, 2026	37.15	37.29	37.15	37.16	37.11	0.04%	805
May 6, 2026	37.18	37.20	37.07	37.15	37.09	-0.44%	1,009
May 5, 2026	36.89	37.33	36.89	37.31	37.25	0.90%	737
May 4, 2026	37.30	37.30	36.93	37.04	36.92	-0.72%	1,638
May 1, 2026	37.25	37.31	37.22	37.31	37.19	0.25%	311
Apr 30, 2026	36.85	37.21	36.85	37.21	37.10	1.30%	376
Apr 29, 2026	36.53	36.74	36.53	36.74	36.62	0.18%	599
Apr 28, 2026	36.57	36.69	36.57	36.67	36.56	0.06%	501
Apr 27, 2026	36.68	36.68	36.60	36.65	36.53	0.10%	364
Apr 24, 2026	36.62	36.62	36.51	36.61	36.50	-0.33%	1,317
Apr 23, 2026	36.67	36.73	36.52	36.73	36.62	-1.10%	352
Apr 22, 2026	37.12	37.14	37.07	37.14	37.02	-0.10%	1,750
Apr 21, 2026	37.62	37.62	37.16	37.18	37.06	0.13%	1,218
Apr 20, 2026	36.94	37.13	36.94	37.13	37.01	0.90%	560
Apr 17, 2026	36.65	36.97	36.65	36.80	36.68	0.95%	1,095
Apr 16, 2026	35.16	36.56	35.08	36.45	36.34	0.82%	7,446
Apr 15, 2026	36.23	36.23	36.15	36.15	36.04	0.83%	324
Apr 14, 2026	35.94	35.94	35.86	35.86	35.75	-0.14%	808
Apr 13, 2026	35.45	35.91	35.37	35.91	35.80	1.66%	3,829
Apr 10, 2026	35.60	35.60	35.24	35.32	35.21	-1.16%	1,341
Apr 9, 2026	35.66	35.74	35.53	35.74	35.63	-0.50%	3,230