FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.19	39.19	38.99	39.07	39.07	0.33%	733
Jul 9, 2026	38.15	38.96	38.15	38.94	38.94	0.44%	6,515
Jul 8, 2026	38.97	38.97	38.65	38.76	38.76	-1.43%	1,183
Jul 7, 2026	39.44	39.44	39.33	39.33	39.33	0.97%	672
Jul 6, 2026	39.43	39.43	38.78	38.95	38.95	-0.34%	973
Jul 2, 2026	38.91	39.14	38.91	39.14	39.08	1.79%	587
Jul 1, 2026	38.66	38.66	38.45	38.45	38.39	0.90%	298
Jun 30, 2026	38.72	38.72	38.11	38.11	38.05	-0.62%	3,270
Jun 29, 2026	38.44	38.48	38.26	38.35	38.29	0.43%	1,586
Jun 26, 2026	38.20	38.22	38.05	38.18	38.13	1.34%	1,202
Jun 25, 2026	38.16	38.16	37.68	37.68	37.62	-0.25%	703
Jun 24, 2026	37.81	37.83	37.77	37.77	37.72	0.91%	984
Jun 23, 2026	37.29	37.54	37.29	37.43	37.38	0.30%	4,286
Jun 22, 2026	37.47	37.47	37.22	37.32	37.26	-0.51%	2,811
Jun 18, 2026	36.52	37.52	36.52	37.51	37.46	0.20%	1,032
Jun 17, 2026	38.19	38.24	37.44	37.44	37.38	-2.47%	1,716
Jun 16, 2026	38.57	38.57	38.38	38.38	38.33	-0.55%	410
Jun 15, 2026	39.66	39.66	38.50	38.59	38.54	-0.54%	2,134
Jun 12, 2026	38.87	38.87	38.80	38.80	38.74	0.50%	3,006
Jun 11, 2026	38.30	38.61	38.30	38.61	38.55	1.02%	769
Jun 10, 2026	38.70	38.70	38.22	38.22	38.16	-1.06%	814
Jun 9, 2026	39.43	39.43	38.54	38.63	38.57	-0.02%	2,400
Jun 8, 2026	38.63	38.63	38.63	38.63	38.58	0.13%	351
Jun 5, 2026	38.63	38.65	38.46	38.58	38.52	-1.62%	2,015
Jun 4, 2026	39.30	39.30	39.22	39.22	39.16	0.27%	463
Jun 3, 2026	39.18	39.18	39.11	39.11	39.06	-0.64%	600
Jun 2, 2026	39.50	39.50	39.43	39.43	39.31	-1.05%	768
Jun 1, 2026	39.71	39.91	39.71	39.85	39.73	1.57%	1,057
May 29, 2026	39.02	39.42	39.02	39.23	39.11	1.26%	1,347
May 28, 2026	38.67	38.74	38.67	38.74	38.63	1.01%	340
May 27, 2026	38.53	38.53	38.34	38.35	38.24	0.44%	602
May 26, 2026	38.16	38.19	38.16	38.19	38.07	0.25%	515
May 22, 2026	38.09	38.09	38.09	38.09	37.98	2.29%	647
May 21, 2026	37.21	37.24	37.21	37.24	37.13	0.30%	583
May 20, 2026	36.57	37.13	36.57	37.13	37.01	1.34%	451
May 19, 2026	36.90	36.90	36.63	36.63	36.52	-0.78%	1,625
May 18, 2026	36.64	36.92	36.64	36.92	36.81	1.18%	2,728
May 15, 2026	36.51	36.51	36.49	36.49	36.38	-0.12%	162
May 14, 2026	36.64	36.75	36.49	36.54	36.43	0.14%	1,002
May 13, 2026	36.38	36.60	36.38	36.49	36.38	-0.21%	279
May 12, 2026	36.59	36.59	36.44	36.56	36.45	-1.30%	1,640
May 11, 2026	37.29	37.29	37.02	37.04	36.93	-0.82%	1,528
May 8, 2026	36.94	37.35	36.94	37.35	37.23	0.49%	494
May 7, 2026	37.15	37.29	37.15	37.16	37.05	0.04%	805
May 6, 2026	37.18	37.20	37.07	37.15	37.03	-0.44%	1,009
May 5, 2026	36.89	37.33	36.89	37.31	37.20	0.90%	737
May 4, 2026	37.30	37.30	36.93	37.04	36.87	-0.72%	1,638
May 1, 2026	37.25	37.31	37.22	37.31	37.13	0.25%	311
Apr 30, 2026	36.85	37.21	36.85	37.21	37.04	1.30%	376
Apr 29, 2026	36.53	36.74	36.53	36.74	36.57	0.18%	599