Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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