FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.02	39.42	39.02	39.23	39.23	1.26%	1,347
May 28, 2026	38.67	38.74	38.67	38.74	38.74	1.01%	340
May 27, 2026	38.53	38.53	38.34	38.35	38.35	0.44%	602
May 26, 2026	38.16	38.19	38.16	38.19	38.19	0.25%	515
May 22, 2026	38.09	38.09	38.09	38.09	38.09	2.29%	647
May 21, 2026	37.21	37.24	37.21	37.24	37.24	0.30%	583
May 20, 2026	36.57	37.13	36.57	37.13	37.12	1.34%	451
May 19, 2026	36.90	36.90	36.63	36.63	36.63	-0.78%	1,625
May 18, 2026	36.64	36.92	36.64	36.92	36.92	1.18%	2,728
May 15, 2026	36.51	36.51	36.49	36.49	36.49	-0.12%	162
May 14, 2026	36.64	36.75	36.49	36.54	36.53	0.14%	1,002
May 13, 2026	36.38	36.60	36.38	36.49	36.48	-0.21%	279
May 12, 2026	36.59	36.59	36.44	36.56	36.56	-1.30%	1,640
May 11, 2026	37.29	37.29	37.02	37.04	37.04	-0.82%	1,528
May 8, 2026	36.94	37.35	36.94	37.35	37.35	0.49%	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	0.90%	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	0.43%	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