Flow Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.72	0.72	0.72	0.72	0.72	-5.88%	9,000
Jun 8, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 4, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	-
Jun 3, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 2, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	-
Jun 1, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	-
May 27, 2026	0.78	0.78	0.78	0.78	0.78	-	19,708
May 22, 2026	0.78	0.78	0.78	0.78	0.78	-	1,500
May 13, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	19,500
May 12, 2026	0.82	0.82	0.82	0.82	0.82	5.13%	23,525
May 7, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	1,500
May 6, 2026	0.82	0.82	0.82	0.82	0.82	10.81%	1,000
Apr 30, 2026	0.74	0.74	0.74	0.74	0.74	5.71%	4,000
Apr 23, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	5,000
Apr 20, 2026	0.76	0.76	0.72	0.72	0.72	-12.20%	4,500
Apr 15, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	1,018
Apr 14, 2026	0.75	0.79	0.60	0.79	0.79	5.33%	13,764
Apr 9, 2026	0.75	0.75	0.74	0.75	0.75	-	15,731
Apr 8, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	-9.64%	1,500
Mar 2, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	10,500
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	-	1,512
Feb 17, 2026	0.80	0.80	0.80	0.80	0.80	-	1,500
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	36,502
Feb 6, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	11,243
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	3,500
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	8,000
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-6.74%	3,500
Jan 15, 2026	0.82	0.89	0.82	0.89	0.89	8.54%	9,000
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	2,000
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	3,560
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-	600
Dec 29, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	12,100
Dec 24, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	29,900
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	-	24,500
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	5,000
Dec 15, 2025	0.81	0.81	0.72	0.80	0.80	-	62,123
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	50,000
Dec 10, 2025	0.80	0.81	0.80	0.80	0.80	-4.76%	12,000