Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.40	26.34	25.40	26.32	26.32	3.05%	219,625
Jun 11, 2026	25.10	25.72	25.00	25.54	25.54	0.71%	128,060
Jun 10, 2026	24.98	25.38	24.88	25.36	25.36	1.28%	137,102
Jun 9, 2026	24.96	25.12	24.92	25.04	25.04	0.08%	88,726
Jun 8, 2026	25.38	25.42	25.00	25.02	25.02	-	155,586
Jun 5, 2026	24.70	25.12	24.70	25.02	25.02	1.21%	135,419
Jun 4, 2026	24.20	24.88	24.18	24.72	24.72	2.06%	138,182
Jun 3, 2026	24.44	24.50	24.14	24.22	24.22	-0.90%	243,548
Jun 2, 2026	24.88	24.94	24.44	24.44	24.44	-1.37%	163,989
Jun 1, 2026	24.80	24.94	24.42	24.78	24.78	-0.08%	262,641
May 29, 2026	25.30	25.30	24.52	24.80	24.80	-1.98%	490,039
May 28, 2026	25.48	26.04	25.26	25.30	25.30	-0.86%	464,150
May 27, 2026	28.40	28.44	25.24	25.52	25.52	-13.78%	1,464,448
May 26, 2026	29.74	30.02	29.52	29.60	29.60	-1.07%	48,478
May 25, 2026	29.98	30.16	29.76	29.92	29.92	-0.53%	57,901
May 22, 2026	30.16	30.30	29.84	30.08	30.08	-0.79%	53,151
May 21, 2026	30.24	30.48	30.10	30.32	30.32	-0.07%	75,156
May 20, 2026	30.10	30.46	29.96	30.34	30.34	1.27%	107,597
May 19, 2026	29.70	30.14	29.48	29.96	29.96	0.60%	156,661
May 18, 2026	29.70	29.88	29.34	29.78	29.78	0.27%	93,980
May 15, 2026	29.38	29.70	29.12	29.70	29.70	1.99%	165,420
May 14, 2026	29.16	29.34	28.84	29.12	29.12	0.83%	113,051
May 13, 2026	28.98	29.06	28.70	28.88	28.88	0.07%	109,353
May 12, 2026	28.52	28.98	28.40	28.86	28.86	1.33%	107,172
May 11, 2026	28.54	28.70	28.38	28.48	28.48	-0.28%	76,590
May 8, 2026	28.08	28.70	28.00	28.56	28.56	1.49%	101,832
May 7, 2026	28.22	28.44	28.06	28.14	28.14	-0.57%	51,027
May 6, 2026	28.40	28.44	27.90	28.30	28.30	-0.35%	104,573
May 5, 2026	28.68	28.68	28.20	28.40	28.40	0.07%	115,512
May 4, 2026	27.60	28.38	27.42	28.38	28.38	3.50%	145,671
Apr 30, 2026	27.40	27.54	26.70	27.42	27.42	-0.15%	188,262
Apr 29, 2026	28.06	28.18	27.30	27.46	27.46	-3.04%	112,672
Apr 28, 2026	28.30	28.54	28.12	28.32	28.32	0.14%	106,552
Apr 27, 2026	27.90	28.28	26.96	28.28	28.28	0.21%	178,757
Apr 24, 2026	28.12	29.30	27.70	28.22	28.22	1.07%	329,499
Apr 23, 2026	28.00	28.28	27.70	27.92	27.92	0.07%	138,434
Apr 22, 2026	28.16	28.24	27.88	27.90	27.90	-0.99%	125,660
Apr 21, 2026	28.14	28.44	27.90	28.18	28.18	-0.14%	132,356
Apr 20, 2026	28.02	28.48	28.00	28.22	28.22	0.93%	135,223
Apr 17, 2026	28.48	28.88	27.96	27.96	27.96	-1.76%	158,481
Apr 16, 2026	28.62	28.96	28.46	28.46	28.46	-0.28%	77,794
Apr 15, 2026	28.84	29.02	28.48	28.54	28.54	-0.83%	91,858
Apr 14, 2026	28.88	29.18	28.60	28.78	28.78	-0.69%	100,369
Apr 13, 2026	28.52	28.98	28.52	28.98	28.98	1.90%	72,599
Apr 10, 2026	28.50	28.94	28.44	28.44	28.44	-0.42%	95,887
Apr 9, 2026	27.98	28.56	27.94	28.56	28.56	2.07%	123,335
Apr 8, 2026	28.00	28.16	27.54	27.98	27.98	-1.13%	143,865
Apr 7, 2026	27.92	28.62	27.90	28.30	28.30	1.65%	135,658
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