FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.94	37.35	36.94	37.35	37.35	0.50%	494
May 7, 2026	37.15	37.29	37.15	37.16	37.16	0.04%	805
May 6, 2026	37.18	37.20	37.07	37.15	37.15	-0.44%	1,009
May 5, 2026	36.89	37.33	36.89	37.31	37.31	0.74%	737
May 4, 2026	37.30	37.30	36.93	37.04	36.98	-0.72%	1,638
May 1, 2026	37.25	37.31	37.22	37.31	37.24	0.25%	311
Apr 30, 2026	36.85	37.21	36.85	37.21	37.15	1.30%	376
Apr 29, 2026	36.53	36.74	36.53	36.74	36.68	0.18%	599
Apr 28, 2026	36.57	36.69	36.57	36.67	36.61	0.06%	501
Apr 27, 2026	36.68	36.68	36.60	36.65	36.59	0.10%	364
Apr 24, 2026	36.62	36.62	36.51	36.61	36.55	-0.33%	1,317
Apr 23, 2026	36.67	36.73	36.52	36.73	36.67	-1.10%	352
Apr 22, 2026	37.12	37.14	37.07	37.14	37.08	-0.10%	1,750
Apr 21, 2026	37.62	37.62	37.16	37.18	37.12	0.13%	1,218
Apr 20, 2026	36.94	37.13	36.94	37.13	37.07	0.90%	560
Apr 17, 2026	36.65	36.97	36.65	36.80	36.74	0.95%	1,095
Apr 16, 2026	35.16	36.56	35.08	36.45	36.39	0.82%	7,446
Apr 15, 2026	36.23	36.23	36.15	36.15	36.10	0.83%	324
Apr 14, 2026	35.94	35.94	35.86	35.86	35.80	-0.14%	808
Apr 13, 2026	35.45	35.91	35.37	35.91	35.85	1.66%	3,829
Apr 10, 2026	35.60	35.60	35.24	35.32	35.27	-1.16%	1,341
Apr 9, 2026	35.66	35.74	35.53	35.74	35.68	-0.50%	3,230
Apr 8, 2026	34.95	35.92	34.95	35.92	35.86	0.59%	714
Apr 7, 2026	35.73	35.73	35.70	35.71	35.65	-0.53%	450
Apr 6, 2026	35.77	35.90	35.77	35.90	35.84	0.26%	1,843
Apr 2, 2026	35.43	35.81	35.43	35.81	35.69	0.59%	878
Apr 1, 2026	35.63	35.63	35.49	35.60	35.48	-0.07%	602
Mar 31, 2026	35.24	35.62	35.24	35.62	35.50	1.08%	1,226
Mar 30, 2026	35.57	35.57	35.22	35.24	35.12	-0.05%	644
Mar 27, 2026	35.53	35.53	35.12	35.26	35.14	-1.27%	2,294
Mar 26, 2026	35.95	35.96	35.62	35.71	35.59	0.55%	1,077
Mar 25, 2026	35.44	35.52	35.44	35.52	35.40	0.67%	469
Mar 24, 2026	35.45	35.45	35.25	35.28	35.16	0.13%	3,574
Mar 23, 2026	35.18	35.41	35.18	35.23	35.12	1.17%	617
Mar 20, 2026	35.01	35.03	34.70	34.83	34.71	-1.16%	852
Mar 19, 2026	35.20	35.24	35.01	35.24	35.12	0.31%	476
Mar 18, 2026	35.34	35.36	35.11	35.13	35.01	-1.08%	3,033
Mar 17, 2026	35.69	35.75	35.45	35.51	35.39	1.05%	16,484
Mar 16, 2026	35.21	35.24	35.12	35.14	35.02	0.43%	1,568
Mar 13, 2026	35.00	35.00	34.94	34.99	34.87	-0.20%	1,033
Mar 12, 2026	35.42	35.46	35.06	35.06	34.94	-1.01%	9,485
Mar 11, 2026	35.49	35.53	35.23	35.42	35.30	-0.23%	1,681
Mar 10, 2026	35.50	35.82	35.44	35.50	35.38	-1.30%	13,262
Mar 9, 2026	35.34	35.97	35.19	35.97	35.85	-0.15%	2,941
Mar 6, 2026	36.02	36.02	36.02	36.02	35.90	-0.63%	211
Mar 5, 2026	36.44	36.44	36.05	36.25	36.13	-0.11%	1,176
Mar 4, 2026	36.24	36.33	36.23	36.29	36.17	0.50%	878
Mar 3, 2026	36.18	36.18	36.10	36.11	35.92	-0.56%	951
Mar 2, 2026	36.75	36.75	36.19	36.31	36.12	-0.64%	2,644
Feb 27, 2026	36.30	36.54	36.30	36.54	36.36	-0.04%	1,947