FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.10	41.54	41.10	41.54	41.54	-	2,141
Jul 30, 2026	41.93	41.93	40.90	41.54	41.54	-2.14%	8,459
Jul 29, 2026	42.22	42.74	42.22	42.45	42.45	1.13%	5,739
Jul 28, 2026	41.82	41.98	41.82	41.98	41.98	2.96%	3,443
Jul 27, 2026	40.83	40.94	40.77	40.77	40.77	2.01%	619
Jul 24, 2026	39.76	40.12	39.74	39.97	39.97	2.60%	5,290
Jul 23, 2026	39.25	39.25	38.85	38.96	38.96	-1.26%	4,602
Jul 22, 2026	39.68	39.68	39.46	39.46	39.46	-0.36%	465
Jul 21, 2026	39.69	39.69	39.49	39.60	39.60	-0.42%	3,403
Jul 20, 2026	39.84	39.84	39.76	39.76	39.76	-0.39%	1,435
Jul 17, 2026	40.50	40.50	39.92	39.92	39.92	-0.57%	1,906
Jul 16, 2026	40.09	40.15	40.09	40.15	40.15	1.75%	374
Jul 15, 2026	39.72	39.72	39.43	39.46	39.46	0.90%	2,586
Jul 14, 2026	39.12	39.16	38.98	39.10	39.10	-1.22%	1,964
Jul 13, 2026	39.40	39.59	39.40	39.59	39.58	1.33%	2,780
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