Flowing Cloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.93	0.93	0.89	0.92	0.92	-3.17%	91,000
Sep 1, 2026	1.00	1.00	0.88	0.95	0.95	-5.50%	193,500
Aug 31, 2026	0.89	1.06	0.89	1.00	1.00	12.99%	643,400
Aug 28, 2026	0.88	0.97	0.86	0.89	0.89	9.26%	511,700
Aug 27, 2026	0.81	0.81	0.81	0.81	0.81	-3.57%	6,000
Aug 26, 2026	0.80	0.86	0.79	0.84	0.84	9.09%	232,500
Aug 25, 2026	0.76	0.80	0.76	0.77	0.77	-0.65%	67,850
Aug 24, 2026	0.75	0.80	0.75	0.78	0.78	3.33%	95,000
Aug 21, 2026	0.76	0.76	0.75	0.75	0.75	-	78,250
Aug 20, 2026	0.79	0.79	0.75	0.75	0.75	-4.46%	104,000
Aug 19, 2026	0.79	0.82	0.77	0.79	0.79	1.95%	74,000
Aug 18, 2026	0.77	0.82	0.77	0.77	0.77	2.67%	590,500
Aug 17, 2026	0.78	0.78	0.74	0.75	0.75	-0.66%	186,000
Aug 14, 2026	0.76	0.76	0.75	0.76	0.76	-2.58%	24,750
Aug 13, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	15,000
Aug 12, 2026	0.76	0.77	0.74	0.77	0.77	1.99%	348,000
Aug 11, 2026	0.73	0.76	0.73	0.76	0.76	4.14%	149,000
Aug 10, 2026	0.75	0.75	0.72	0.73	0.73	0.69%	173,000
Aug 7, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	62,800
Aug 6, 2026	0.73	0.73	0.72	0.73	0.73	-	31,050
Aug 5, 2026	0.73	0.73	0.72	0.73	0.73	-2.03%	35,000
Aug 4, 2026	0.74	0.74	0.74	0.74	0.74	-	61,000
Aug 3, 2026	0.72	0.75	0.72	0.74	0.74	4.23%	199,000
Jul 31, 2026	0.71	0.72	0.70	0.71	0.71	5.97%	74,000
Jul 30, 2026	0.66	0.70	0.66	0.67	0.67	-	83,000
Jul 29, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	107,500
Jul 28, 2026	0.68	0.68	0.64	0.66	0.66	-2.94%	201,000
Jul 27, 2026	0.71	0.71	0.66	0.68	0.68	-2.86%	434,000
Jul 24, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	89,000
Jul 23, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	2,000
Jul 22, 2026	0.70	0.71	0.69	0.70	0.70	-	156,000
Jul 21, 2026	0.68	0.71	0.66	0.70	0.70	4.48%	152,550
Jul 20, 2026	0.72	0.72	0.65	0.67	0.67	-5.63%	624,500
Jul 17, 2026	0.81	0.81	0.71	0.71	0.71	-16.47%	406,000
Jul 16, 2026	0.81	0.85	0.77	0.85	0.85	7.59%	263,000
Jul 15, 2026	0.78	0.80	0.78	0.79	0.79	-	12,000
Jul 14, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	59,000
Jul 13, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	37,000
Jul 10, 2026	0.79	0.79	0.78	0.79	0.79	-	17,600
Jul 9, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	11,000
Jul 8, 2026	0.81	0.81	0.80	0.81	0.81	3.85%	25,000
Jul 7, 2026	0.81	0.82	0.78	0.78	0.78	-2.50%	37,050
Jul 6, 2026	0.78	0.85	0.78	0.80	0.80	2.56%	35,000
Jul 3, 2026	0.78	0.80	0.75	0.78	0.78	4.00%	77,600
Jul 2, 2026	0.76	0.77	0.75	0.75	0.75	-	92,000
Jun 30, 2026	0.83	0.83	0.71	0.75	0.75	-8.54%	145,000
Jun 29, 2026	0.87	0.87	0.82	0.82	0.82	-1.20%	20,014
Jun 26, 2026	0.82	0.86	0.82	0.83	0.83	2.47%	22,000
Jun 25, 2026	0.78	0.88	0.78	0.81	0.81	-	129,524
Jun 24, 2026	0.78	0.85	0.76	0.81	0.81	3.85%	156,000