Flowing Cloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.77	0.82	0.77	0.80	0.80	3.90%	78,600
Oct 22, 2026	0.79	0.79	0.77	0.77	0.77	-4.35%	136,000
Oct 21, 2026	0.76	0.84	0.76	0.81	0.81	5.92%	191,000
Oct 20, 2026	0.74	0.78	0.74	0.76	0.76	3.40%	72,900
Oct 16, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	10,000
Oct 15, 2026	0.72	0.74	0.71	0.72	0.72	-2.70%	42,000
Oct 14, 2026	0.71	0.81	0.71	0.74	0.74	4.23%	34,000
Oct 13, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	22,100
Oct 12, 2026	0.75	0.75	0.70	0.73	0.73	-2.67%	113,150
Oct 9, 2026	0.76	0.76	0.73	0.75	0.75	-	49,000
Oct 8, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	310,000
Oct 7, 2026	0.77	0.79	0.75	0.76	0.76	-0.65%	207,000
Oct 6, 2026	0.72	0.77	0.72	0.77	0.77	7.75%	269,000
Oct 5, 2026	0.71	0.72	0.71	0.71	0.71	-	158,000
Oct 2, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	167,000
Sep 30, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	118,000
Sep 29, 2026	0.71	0.74	0.71	0.71	0.71	-1.40%	89,000
Sep 28, 2026	0.70	0.74	0.70	0.72	0.72	2.14%	158,550
Sep 25, 2026	0.71	0.73	0.70	0.70	0.70	-1.41%	157,400
Sep 24, 2026	0.75	0.76	0.69	0.71	0.71	-7.79%	713,000
Sep 23, 2026	0.79	0.79	0.75	0.77	0.77	-6.10%	95,000
Sep 22, 2026	0.82	0.84	0.81	0.82	0.82	-	86,000
Sep 21, 2026	0.80	0.82	0.79	0.82	0.82	6.49%	207,700
Sep 18, 2026	0.77	0.78	0.74	0.77	0.77	-2.53%	384,000
Sep 17, 2026	0.81	0.83	0.79	0.79	0.79	-5.95%	424,000
Sep 16, 2026	0.82	0.84	0.80	0.84	0.84	1.20%	130,000
Sep 15, 2026	0.81	0.83	0.81	0.83	0.83	-0.60%	25,000
Sep 14, 2026	0.86	0.86	0.81	0.84	0.84	-5.11%	161,500
Sep 11, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	233,000
Sep 10, 2026	0.94	0.94	0.91	0.91	0.91	-4.74%	129,000
Sep 9, 2026	0.94	0.95	0.93	0.95	0.95	-0.52%	212,000
Sep 8, 2026	1.02	1.05	0.91	0.96	0.96	-1.55%	282,300
Sep 7, 2026	0.89	1.05	0.89	0.97	0.97	10.86%	487,800
Sep 4, 2026	0.90	0.90	0.88	0.88	0.88	-2.23%	3,000
Sep 3, 2026	0.92	0.92	0.90	0.90	0.90	-2.19%	2,000
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