FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.88	45.89	45.62	45.73	45.73	-0.73%	2,116
Oct 22, 2026	45.16	46.07	45.15	46.07	46.07	2.13%	8,732
Oct 21, 2026	45.17	45.17	45.02	45.11	45.11	-0.42%	2,614
Oct 20, 2026	44.89	45.30	44.89	45.30	45.30	1.56%	7,583
Oct 19, 2026	44.43	44.61	44.43	44.61	44.61	-0.01%	1,420
Oct 16, 2026	44.90	44.90	44.43	44.61	44.61	0.05%	9,065
Oct 15, 2026	43.97	44.81	43.89	44.59	44.59	2.46%	8,301
Oct 14, 2026	43.52	43.52	43.31	43.52	43.52	-	1,942
Oct 13, 2026	43.46	43.56	43.46	43.52	43.52	1.11%	738
Oct 12, 2026	43.01	43.07	42.91	43.05	43.05	0.40%	2,109
Oct 9, 2026	43.06	43.06	42.87	42.87	42.87	-0.25%	2,035
Oct 8, 2026	42.48	42.98	42.37	42.98	42.98	2.24%	1,344
Oct 7, 2026	42.11	42.16	42.04	42.04	42.04	-0.47%	1,151
Oct 6, 2026	42.21	42.28	42.17	42.24	42.24	0.40%	2,863
Oct 5, 2026	41.76	42.15	41.76	42.07	42.07	0.49%	4,166
Oct 2, 2026	41.98	41.98	41.93	41.93	41.87	-0.46%	461
Oct 1, 2026	42.11	42.12	42.04	42.12	42.07	1.52%	972
Sep 30, 2026	41.71	41.71	41.43	41.49	41.44	0.21%	4,938
Sep 29, 2026	41.36	41.41	41.25	41.40	41.35	-0.29%	1,710
Sep 28, 2026	41.65	41.65	41.49	41.52	41.47	-0.98%	1,532
Sep 25, 2026	41.99	41.99	41.93	41.93	41.88	-0.09%	401
Sep 24, 2026	42.21	42.21	41.91	41.97	41.92	-0.44%	4,347
Sep 23, 2026	42.33	42.42	42.16	42.16	42.10	-0.72%	3,691
Sep 22, 2026	42.92	42.92	42.46	42.46	42.41	-0.71%	7,874
Sep 21, 2026	42.75	42.90	42.66	42.77	42.71	-0.11%	5,902
Sep 18, 2026	43.33	43.33	42.81	42.81	42.76	-1.57%	1,822
Sep 17, 2026	43.41	43.50	43.41	43.50	43.44	0.52%	2,002
Sep 16, 2026	43.71	43.71	43.14	43.27	43.21	-1.66%	1,323
Sep 15, 2026	44.10	44.28	44.00	44.00	43.94	-0.30%	966
Sep 14, 2026	43.50	44.27	43.50	44.13	44.07	1.41%	4,154
Sep 11, 2026	43.33	43.52	43.18	43.52	43.46	1.04%	4,889
Sep 10, 2026	42.99	43.24	42.99	43.07	43.01	-0.13%	7,482
Sep 9, 2026	43.24	43.26	43.12	43.12	43.06	-0.79%	1,477
Sep 8, 2026	43.99	43.99	43.42	43.47	43.41	-2.53%	3,692
Sep 4, 2026	44.97	44.97	44.58	44.59	44.54	-1.48%	27,932
Sep 3, 2026	45.35	45.39	45.27	45.27	45.21	0.65%	7,928
Sep 2, 2026	44.76	45.08	44.76	45.03	44.91	0.98%	7,108
Sep 1, 2026	44.73	45.00	44.59	44.59	44.48	-0.45%	6,071
Aug 31, 2026	44.96	45.06	44.79	44.79	44.68	-0.52%	2,558
Aug 28, 2026	45.08	45.08	44.68	45.03	44.91	0.62%	7,590
Aug 27, 2026	44.73	44.77	44.66	44.75	44.64	0.93%	2,950
Aug 26, 2026	44.12	44.49	44.12	44.33	44.22	-0.38%	9,561
Aug 25, 2026	44.56	44.58	44.35	44.50	44.39	-0.56%	2,389
Aug 24, 2026	44.87	44.88	44.62	44.75	44.64	0.08%	6,487
Aug 21, 2026	43.75	44.88	43.75	44.72	44.61	0.90%	10,756
Aug 20, 2026	44.23	44.65	44.23	44.32	44.21	-0.30%	5,303
Aug 19, 2026	44.81	44.82	44.44	44.46	44.35	2.01%	8,454
Aug 18, 2026	43.71	43.82	43.58	43.58	43.47	0.86%	1,094
Aug 17, 2026	43.21	43.21	43.21	43.21	43.10	-1.30%	989
Aug 14, 2026	43.78	43.81	43.76	43.78	43.67	-0.41%	942