Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	25.40	25.52	25.32	25.40	25.40	-0.39%	29,130
Oct 14, 2026	25.50	25.64	25.28	25.50	25.50	-0.70%	125,555
Oct 13, 2026	25.66	25.86	25.50	25.68	25.68	-0.62%	122,115
Oct 12, 2026	25.60	25.98	25.60	25.84	25.84	0.54%	84,786
Oct 9, 2026	25.46	25.74	25.40	25.70	25.70	1.50%	87,816
Oct 8, 2026	25.66	25.78	25.32	25.32	25.32	-1.78%	90,589
Oct 7, 2026	26.30	26.40	25.74	25.78	25.78	-2.57%	91,843
Oct 6, 2026	26.52	26.90	26.30	26.46	26.46	-0.53%	90,422
Oct 5, 2026	26.42	26.62	26.28	26.60	26.60	0.91%	80,272
Oct 2, 2026	26.50	26.56	26.18	26.36	26.36	-0.75%	74,281
Oct 1, 2026	26.48	26.86	26.14	26.56	26.56	1.07%	61,510
Sep 30, 2026	26.46	26.62	26.28	26.28	26.28	-0.38%	64,102
Sep 29, 2026	26.56	26.56	26.24	26.38	26.38	-0.30%	62,076
Sep 28, 2026	27.12	27.26	26.46	26.46	26.46	-1.71%	93,870
Sep 25, 2026	26.90	27.41	26.62	26.92	26.92	-4.81%	212,620
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