Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.60	28.00	27.40	27.84	27.84	1.02%	106,054
Apr 1, 2026	27.32	27.69	27.28	27.56	27.56	-0.51%	110,958
Mar 31, 2026	27.84	27.86	27.56	27.70	27.70	-0.22%	84,598
Mar 30, 2026	27.90	27.90	27.18	27.76	27.76	0.51%	204,967
Mar 27, 2026	28.00	28.50	27.62	27.62	27.62	-0.93%	137,711
Mar 26, 2026	27.80	28.12	27.58	27.88	27.88	0.22%	107,683
Mar 25, 2026	27.56	28.14	27.56	27.82	27.82	0.94%	162,973
Mar 24, 2026	27.40	27.76	27.20	27.56	27.56	0.88%	90,468
Mar 23, 2026	27.36	27.84	26.86	27.32	27.32	1.79%	313,236
Mar 20, 2026	27.44	27.50	26.84	26.84	26.84	-2.54%	185,607
Mar 19, 2026	27.56	27.94	27.34	27.54	27.54	0.73%	173,183
Mar 18, 2026	27.48	27.70	27.28	27.34	27.34	-0.51%	101,340
Mar 17, 2026	27.80	27.89	27.32	27.48	27.48	-0.65%	48,112
Mar 16, 2026	27.88	27.88	27.38	27.66	27.66	-0.79%	68,386
Mar 13, 2026	27.84	28.12	27.68	27.88	27.88	0.87%	81,670
Mar 12, 2026	27.26	27.86	27.06	27.64	27.64	1.69%	109,446
Mar 11, 2026	27.50	27.54	27.12	27.18	27.18	-1.16%	68,929
Mar 10, 2026	27.74	27.80	27.20	27.50	27.50	-1.43%	142,392
Mar 9, 2026	27.98	28.56	27.84	27.90	27.90	1.45%	216,368
Mar 6, 2026	27.22	27.70	27.06	27.50	27.50	0.36%	130,289
Mar 5, 2026	27.22	27.52	26.62	27.40	27.40	0.88%	121,728
Mar 4, 2026	27.90	27.96	27.04	27.16	27.16	-2.44%	187,999
Mar 3, 2026	27.10	28.12	26.72	27.84	27.84	3.11%	272,808
Mar 2, 2026	26.80	27.38	26.62	27.00	27.00	2.20%	172,876
Feb 27, 2026	26.26	26.56	26.00	26.42	26.42	0.99%	111,533
Feb 26, 2026	25.84	26.36	25.80	26.16	26.16	1.55%	100,572
Feb 25, 2026	25.66	25.76	25.40	25.76	25.76	0.31%	83,734
Feb 24, 2026	26.00	26.26	25.60	25.68	25.68	-1.76%	102,513
Feb 23, 2026	26.36	26.48	26.02	26.14	26.14	-0.46%	104,717
Feb 20, 2026	26.10	26.26	25.94	26.26	26.26	0.54%	68,994
Feb 19, 2026	26.38	26.46	26.00	26.12	26.12	-0.68%	77,117
Feb 18, 2026	26.10	26.50	26.08	26.30	26.30	-0.08%	93,161
Feb 17, 2026	25.68	26.40	25.40	26.32	26.32	3.05%	116,789
Feb 16, 2026	25.80	25.92	25.54	25.54	25.54	-0.55%	87,835
Feb 13, 2026	26.44	26.50	25.42	25.68	25.68	-4.11%	196,357
Feb 12, 2026	25.04	27.16	25.02	26.78	26.78	3.80%	266,580
Feb 11, 2026	26.98	26.98	25.68	25.80	25.80	-4.37%	211,942
Feb 10, 2026	26.70	27.00	26.50	26.98	26.98	0.97%	139,366
Feb 9, 2026	26.54	26.98	26.36	26.72	26.72	0.91%	99,056
Feb 6, 2026	27.14	27.22	26.48	26.48	26.48	-2.79%	138,936
Feb 5, 2026	27.24	27.30	26.94	27.24	27.24	-	91,811
Feb 4, 2026	27.14	27.42	26.90	27.24	27.24	0.22%	60,885
Feb 3, 2026	27.52	27.54	27.16	27.18	27.18	-0.59%	133,487
Feb 2, 2026	27.70	28.12	27.10	27.34	27.34	-0.44%	185,012
Jan 30, 2026	27.82	28.10	27.44	27.46	27.46	-0.58%	316,076
Jan 29, 2026	27.24	27.72	27.16	27.62	27.62	1.77%	145,149
Jan 28, 2026	27.30	27.50	27.12	27.14	27.14	-0.44%	64,934
Jan 27, 2026	27.04	27.30	26.98	27.26	27.26	1.34%	84,417
Jan 26, 2026	27.44	27.48	26.54	26.90	26.90	-1.54%	128,661
Jan 23, 2026	27.34	27.42	27.00	27.32	27.32	0.22%	68,226