FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	43.33	43.52	43.18	43.52	43.52	1.04%	4,887
Sep 10, 2026	42.99	43.24	42.99	43.07	43.07	-0.13%	7,481
Sep 9, 2026	43.24	43.26	43.12	43.12	43.12	-0.79%	1,475
Sep 8, 2026	43.99	43.99	43.42	43.47	43.47	-2.53%	3,690
Sep 4, 2026	44.97	44.97	44.58	44.59	44.59	-1.48%	27,931
Sep 3, 2026	45.35	45.39	45.27	45.27	45.27	0.65%	7,928
Sep 2, 2026	44.76	45.08	44.76	45.03	44.97	0.98%	7,108
Sep 1, 2026	44.73	45.00	44.59	44.59	44.54	-0.45%	6,071
Aug 31, 2026	44.96	45.06	44.79	44.79	44.74	-0.52%	2,558
Aug 28, 2026	45.08	45.08	44.68	45.03	44.97	0.62%	7,590
Aug 27, 2026	44.73	44.77	44.66	44.75	44.70	0.93%	2,950
Aug 26, 2026	44.12	44.49	44.12	44.33	44.28	-0.38%	9,561
Aug 25, 2026	44.56	44.58	44.35	44.50	44.45	-0.56%	2,389
Aug 24, 2026	44.87	44.88	44.62	44.75	44.70	0.08%	6,487
Aug 21, 2026	43.75	44.88	43.75	44.72	44.67	0.90%	10,756
Aug 20, 2026	44.23	44.65	44.23	44.32	44.27	-0.30%	5,303
Aug 19, 2026	44.81	44.82	44.44	44.46	44.40	2.01%	8,454
Aug 18, 2026	43.71	43.82	43.58	43.58	43.53	0.86%	1,094
Aug 17, 2026	43.21	43.21	43.21	43.21	43.16	-1.30%	989
Aug 14, 2026	43.78	43.81	43.76	43.78	43.72	-0.41%	942
Aug 13, 2026	43.25	43.95	43.15	43.95	43.90	1.88%	8,365
Aug 12, 2026	42.85	43.14	42.85	43.14	43.09	-0.58%	748
Aug 11, 2026	43.52	43.52	43.40	43.40	43.35	-0.09%	1,209
Aug 10, 2026	43.22	43.44	43.22	43.44	43.39	1.08%	1,830
Aug 7, 2026	42.73	43.04	42.73	42.97	42.92	1.83%	1,464
Aug 6, 2026	42.17	42.20	42.14	42.20	42.15	-0.56%	493
Aug 5, 2026	42.43	42.50	42.43	42.44	42.39	-0.63%	719
Aug 4, 2026	42.00	42.77	42.00	42.77	42.66	1.95%	638
Aug 3, 2026	41.88	41.99	41.88	41.95	41.84	0.98%	1,810
Jul 31, 2026	41.10	41.54	41.10	41.54	41.44	-	2,142
Jul 30, 2026	41.93	41.93	40.90	41.54	41.44	-2.14%	8,459
Jul 29, 2026	42.22	42.74	42.22	42.45	42.34	1.13%	5,739
Jul 28, 2026	41.82	41.98	41.82	41.98	41.87	2.96%	3,443
Jul 27, 2026	40.83	40.94	40.77	40.77	40.67	2.01%	620
Jul 24, 2026	39.76	40.12	39.74	39.97	39.87	2.60%	5,291
Jul 23, 2026	39.25	39.25	38.85	38.96	38.86	-1.26%	4,602
Jul 22, 2026	39.68	39.68	39.46	39.46	39.36	-0.36%	465
Jul 21, 2026	39.69	39.69	39.49	39.60	39.50	-0.42%	3,403
Jul 20, 2026	39.84	39.84	39.76	39.76	39.67	-0.39%	1,435
Jul 17, 2026	40.50	40.50	39.92	39.92	39.82	-0.57%	1,906
Jul 16, 2026	40.09	40.15	40.09	40.15	40.05	1.75%	374
Jul 15, 2026	39.72	39.72	39.43	39.46	39.36	0.90%	2,586
Jul 14, 2026	39.12	39.16	38.98	39.10	39.01	-1.22%	1,964
Jul 13, 2026	39.40	39.59	39.40	39.59	39.49	1.33%	2,780
Jul 10, 2026	39.19	39.19	38.99	39.07	38.97	0.33%	733
Jul 9, 2026	38.15	38.96	38.15	38.94	38.84	0.44%	6,515
Jul 8, 2026	38.97	38.97	38.65	38.76	38.67	-1.43%	1,183
Jul 7, 2026	39.44	39.44	39.33	39.33	39.23	0.97%	672
Jul 6, 2026	39.43	39.43	38.78	38.95	38.85	-0.34%	973
Jul 2, 2026	38.91	39.14	38.91	39.14	38.98	1.79%	587