FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.78	45.88	45.67	45.86	45.86	0.73%	4,974
Nov 12, 2026	45.69	45.92	45.53	45.53	45.53	-0.64%	6,647
Nov 11, 2026	45.68	45.82	45.36	45.82	45.82	0.60%	36,266
Nov 10, 2026	45.31	45.61	45.10	45.55	45.55	-0.07%	2,613
Nov 9, 2026	45.49	45.78	45.18	45.58	45.58	1.20%	5,095
Nov 6, 2026	45.22	45.24	45.04	45.04	45.04	-1.21%	3,920
Nov 5, 2026	46.64	46.67	45.59	45.59	45.59	-1.98%	27,602
Nov 4, 2026	46.20	46.56	46.14	46.51	46.51	2.22%	8,346
Nov 3, 2026	45.80	45.86	45.56	45.56	45.50	-1.44%	4,843
Nov 2, 2026	46.19	46.48	46.13	46.22	46.17	0.50%	9,802
Oct 30, 2026	45.49	45.99	45.49	45.99	45.94	0.76%	6,430
Oct 29, 2026	45.56	45.65	45.33	45.65	45.59	1.21%	1,459
Oct 28, 2026	45.29	45.29	44.95	45.10	45.04	0.01%	2,284
Oct 27, 2026	45.36	45.36	45.06	45.09	45.04	-1.36%	3,304
Oct 26, 2026	45.92	45.92	45.54	45.71	45.66	-0.04%	7,956
Oct 23, 2026	45.88	45.89	45.62	45.73	45.68	-0.73%	2,117
Oct 22, 2026	45.16	46.07	45.15	46.07	46.02	2.13%	8,733
Oct 21, 2026	45.17	45.17	45.02	45.11	45.06	-0.42%	2,616
Oct 20, 2026	44.89	45.30	44.89	45.30	45.25	1.56%	7,584
Oct 19, 2026	44.43	44.61	44.43	44.61	44.55	-0.01%	1,426
Oct 16, 2026	44.90	44.90	44.43	44.61	44.56	0.05%	9,066
Oct 15, 2026	43.97	44.81	43.89	44.59	44.54	2.46%	8,302
Oct 14, 2026	43.52	43.52	43.31	43.52	43.47	-	1,943
Oct 13, 2026	43.46	43.56	43.46	43.52	43.47	1.11%	739
Oct 12, 2026	43.01	43.07	42.91	43.05	42.99	0.40%	2,110
Oct 9, 2026	43.06	43.06	42.87	42.87	42.82	-0.25%	2,035
Oct 8, 2026	42.48	42.98	42.37	42.98	42.93	2.24%	1,344
Oct 7, 2026	42.11	42.16	42.04	42.04	41.99	-0.47%	1,153
Oct 6, 2026	42.21	42.28	42.17	42.24	42.19	0.40%	2,863
Oct 5, 2026	41.76	42.15	41.76	42.07	42.02	0.49%	4,166
Oct 2, 2026	41.98	41.98	41.93	41.93	41.82	-0.46%	461
Oct 1, 2026	42.11	42.12	42.04	42.12	42.01	1.52%	972
Sep 30, 2026	41.71	41.71	41.43	41.49	41.39	0.21%	4,938
Sep 29, 2026	41.36	41.41	41.25	41.40	41.30	-0.29%	1,710
Sep 28, 2026	41.65	41.65	41.49	41.52	41.42	-0.98%	1,532
Sep 25, 2026	41.99	41.99	41.93	41.93	41.83	-0.09%	401
Sep 24, 2026	42.21	42.21	41.91	41.97	41.86	-0.44%	4,347
Sep 23, 2026	42.33	42.42	42.16	42.16	42.05	-0.72%	3,691
Sep 22, 2026	42.92	42.92	42.46	42.46	42.36	-0.71%	7,874
Sep 21, 2026	42.75	42.90	42.66	42.77	42.66	-0.11%	5,902
Sep 18, 2026	43.33	43.33	42.81	42.81	42.70	-1.57%	1,822
Sep 17, 2026	43.41	43.50	43.41	43.50	43.39	0.52%	2,002
Sep 16, 2026	43.71	43.71	43.14	43.27	43.16	-1.66%	1,323
Sep 15, 2026	44.10	44.28	44.00	44.00	43.89	-0.30%	966
Sep 14, 2026	43.50	44.27	43.50	44.13	44.02	1.41%	4,154
Sep 11, 2026	43.33	43.52	43.18	43.52	43.41	1.04%	4,889
Sep 10, 2026	42.99	43.24	42.99	43.07	42.96	-0.13%	7,482
Sep 9, 2026	43.24	43.26	43.12	43.12	43.01	-0.79%	1,477
Sep 8, 2026	43.99	43.99	43.42	43.47	43.36	-2.53%	3,692
Sep 4, 2026	44.97	44.97	44.58	44.59	44.48	-1.48%	27,932