Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.44	28.44	28.16	28.28	28.28	-0.35%	32,980
Sep 23, 2026	28.26	28.46	28.04	28.38	28.38	0.07%	39,813
Sep 22, 2026	28.74	28.74	28.24	28.36	28.36	-1.32%	64,655
Sep 21, 2026	28.48	28.90	28.36	28.74	28.74	0.70%	72,101
Sep 18, 2026	28.00	28.54	28.00	28.54	28.54	1.42%	74,858
Sep 17, 2026	28.08	28.24	28.00	28.14	28.14	-0.28%	51,252
Sep 16, 2026	28.24	28.28	27.98	28.22	28.22	-	51,900
Sep 15, 2026	28.68	28.92	28.22	28.22	28.22	-2.35%	79,129
Sep 14, 2026	28.70	29.26	28.66	28.90	28.90	0.56%	73,099
Sep 11, 2026	28.50	29.04	28.34	28.74	28.74	0.91%	69,194
Sep 10, 2026	28.38	28.62	28.38	28.48	28.48	-0.14%	46,678
Sep 9, 2026	28.68	28.72	28.34	28.52	28.52	-0.97%	51,143
Sep 8, 2026	28.76	29.10	28.54	28.80	28.80	0.21%	42,232
Sep 7, 2026	28.88	28.88	28.62	28.74	28.74	-	45,399
Sep 4, 2026	28.82	28.94	28.56	28.74	28.74	-0.83%	59,534
Sep 3, 2026	29.00	29.02	28.44	28.98	28.98	-0.14%	43,646
Sep 2, 2026	28.84	29.02	28.50	29.02	29.02	0.55%	63,237
Sep 1, 2026	29.28	29.28	28.80	28.86	28.86	-1.43%	52,546
Aug 31, 2026	29.44	29.60	29.18	29.28	29.28	-0.54%	130,890
Aug 28, 2026	29.06	29.78	29.06	29.44	29.44	1.31%	186,280
Aug 27, 2026	28.92	29.06	28.48	29.06	29.06	0.97%	87,794
Aug 26, 2026	29.38	29.38	28.74	28.78	28.78	-1.51%	112,843
Aug 25, 2026	29.20	29.56	29.04	29.22	29.22	0.34%	108,754
Aug 24, 2026	28.34	29.12	28.30	29.12	29.12	3.12%	194,472
Aug 21, 2026	27.70	28.24	27.56	28.24	28.24	2.24%	85,537
Aug 20, 2026	27.54	27.68	27.42	27.62	27.62	-	57,263
Aug 19, 2026	27.98	28.02	27.54	27.62	27.62	-0.72%	88,378
Aug 18, 2026	27.66	28.06	27.66	27.82	27.82	0.65%	99,106
Aug 17, 2026	27.64	27.96	27.36	27.64	27.64	0.29%	102,833
Aug 14, 2026	27.52	27.86	27.46	27.56	27.56	-0.14%	107,676
Aug 13, 2026	27.42	27.66	27.38	27.60	27.60	0.88%	94,353
Aug 12, 2026	27.50	27.60	27.04	27.36	27.36	-0.51%	74,479
Aug 11, 2026	27.08	27.52	26.98	27.50	27.50	1.03%	102,244
Aug 10, 2026	27.12	27.34	27.00	27.22	27.22	0.81%	103,743
Aug 7, 2026	26.72	27.14	26.64	27.00	27.00	0.60%	120,960
Aug 6, 2026	26.74	26.88	26.32	26.84	26.84	0.75%	90,405
Aug 5, 2026	26.44	26.74	26.28	26.64	26.64	0.45%	106,614
Aug 4, 2026	26.64	26.74	26.34	26.52	26.52	-0.45%	92,545
Aug 3, 2026	26.52	26.82	26.00	26.64	26.64	0.60%	123,082
Jul 31, 2026	26.02	26.48	25.80	26.48	26.48	2.72%	214,085
Jul 30, 2026	25.98	27.14	25.76	25.78	25.78	1.50%	276,897
Jul 29, 2026	25.68	25.76	25.32	25.40	25.40	-1.32%	94,350
Jul 28, 2026	25.96	26.12	25.74	25.74	25.74	-0.85%	66,582
Jul 27, 2026	26.16	26.22	25.96	25.96	25.96	-0.76%	96,439
Jul 24, 2026	26.06	26.42	26.06	26.16	26.16	0.69%	59,817
Jul 23, 2026	26.60	26.60	25.90	25.98	25.98	-1.52%	89,299
Jul 22, 2026	25.94	26.64	25.84	26.38	26.38	2.09%	181,343
Jul 21, 2026	25.90	25.90	25.58	25.84	25.84	0.08%	51,317
Jul 20, 2026	25.84	26.12	25.78	25.82	25.82	-0.54%	98,920
Jul 17, 2026	26.50	26.66	25.86	25.96	25.96	-1.96%	115,797