Flowing Cloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	15,550
Nov 12, 2026	0.73	0.73	0.66	0.67	0.67	-1.47%	32,000
Nov 11, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	49,000
Nov 10, 2026	0.65	0.72	0.64	0.69	0.69	6.20%	601,350
Nov 9, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	16,000
Nov 6, 2026	0.65	0.65	0.63	0.64	0.64	4.24%	167,000
Nov 5, 2026	0.71	0.71	0.66	0.67	0.61	-6.94%	715,569
Nov 4, 2026	0.74	0.74	0.72	0.72	0.66	-2.04%	50,900
Nov 3, 2026	0.74	0.77	0.74	0.74	0.67	-	179,300
Nov 2, 2026	0.78	0.78	0.74	0.74	0.67	-5.77%	170,000
Oct 30, 2026	0.77	0.79	0.76	0.78	0.71	-	174,000
Oct 29, 2026	0.80	0.81	0.78	0.78	0.71	-1.27%	86,800
Oct 28, 2026	0.77	0.81	0.77	0.79	0.72	-	126,250
Oct 27, 2026	0.79	0.80	0.79	0.79	0.72	0.64%	36,500
Oct 26, 2026	0.80	0.80	0.79	0.79	0.72	-1.87%	26,500
Oct 23, 2026	0.77	0.82	0.77	0.80	0.73	3.90%	77,600
Oct 22, 2026	0.79	0.79	0.77	0.77	0.71	-4.35%	136,000
Oct 21, 2026	0.76	0.84	0.76	0.81	0.74	5.92%	191,000
Oct 20, 2026	0.74	0.78	0.74	0.76	0.70	3.40%	72,900
Oct 16, 2026	0.72	0.74	0.72	0.74	0.67	2.08%	10,000
Oct 15, 2026	0.72	0.74	0.71	0.72	0.66	-2.70%	42,000
Oct 14, 2026	0.71	0.81	0.71	0.74	0.68	4.23%	34,000
Oct 13, 2026	0.73	0.73	0.71	0.71	0.65	-2.74%	22,100
Oct 12, 2026	0.75	0.75	0.70	0.73	0.67	-2.67%	113,150
Oct 9, 2026	0.76	0.76	0.73	0.75	0.69	-	49,000
Oct 8, 2026	0.76	0.77	0.75	0.75	0.69	-1.32%	310,000
Oct 7, 2026	0.77	0.79	0.75	0.76	0.70	-0.65%	207,000
Oct 6, 2026	0.72	0.77	0.72	0.77	0.70	7.75%	269,000
Oct 5, 2026	0.71	0.72	0.71	0.71	0.65	-	158,000
Oct 2, 2026	0.72	0.72	0.71	0.71	0.65	-1.39%	167,000
Sep 30, 2026	0.71	0.73	0.71	0.72	0.66	2.13%	118,000
Sep 29, 2026	0.71	0.74	0.71	0.71	0.65	-1.40%	89,000
Sep 28, 2026	0.70	0.74	0.70	0.72	0.66	2.14%	158,550
Sep 25, 2026	0.71	0.73	0.70	0.70	0.64	-1.41%	157,400
Sep 24, 2026	0.75	0.76	0.69	0.71	0.65	-7.79%	713,000
Sep 23, 2026	0.79	0.79	0.75	0.77	0.71	-6.10%	95,000
Sep 22, 2026	0.82	0.84	0.81	0.82	0.75	-	86,000
Sep 21, 2026	0.80	0.82	0.79	0.82	0.75	6.49%	207,700
Sep 18, 2026	0.77	0.78	0.74	0.77	0.71	-2.53%	384,000
Sep 17, 2026	0.81	0.83	0.79	0.79	0.72	-5.95%	424,000
Sep 16, 2026	0.82	0.84	0.80	0.84	0.77	1.20%	130,000
Sep 15, 2026	0.81	0.83	0.81	0.83	0.76	-0.60%	25,000
Sep 14, 2026	0.86	0.86	0.81	0.84	0.77	-5.11%	161,500
Sep 11, 2026	0.91	0.91	0.88	0.88	0.81	-2.76%	233,000
Sep 10, 2026	0.94	0.94	0.91	0.91	0.83	-4.74%	129,000
Sep 9, 2026	0.94	0.95	0.93	0.95	0.87	-0.52%	212,000
Sep 8, 2026	1.02	1.05	0.91	0.96	0.88	-1.55%	282,300
Sep 7, 2026	0.89	1.05	0.89	0.97	0.89	10.86%	487,800
Sep 4, 2026	0.90	0.90	0.88	0.88	0.80	-2.23%	3,000
Sep 3, 2026	0.92	0.92	0.90	0.90	0.82	-2.19%	2,000