FLOWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	20.02	20.02	20.02	20.02	20.02	-0.05%
Apr 1, 2026	20.03	20.03	20.03	20.03	20.03	1.01%
Mar 31, 2026	19.83	19.83	19.83	19.83	19.83	2.22%
Mar 30, 2026	19.40	19.40	19.40	19.40	19.40	0.10%
Mar 27, 2026	19.38	19.38	19.38	19.38	19.38	-1.17%
Mar 26, 2026	19.61	19.61	19.61	19.61	19.61	-1.36%
Mar 25, 2026	19.88	19.88	19.88	19.88	19.88	1.22%
Mar 24, 2026	19.64	19.64	19.64	19.64	19.64	0.05%
Mar 23, 2026	19.63	19.63	19.63	19.63	19.63	1.82%
Mar 20, 2026	19.28	19.28	19.28	19.28	19.28	-1.88%
Mar 19, 2026	19.65	19.65	19.65	19.65	19.65	-0.20%
Mar 18, 2026	19.69	19.69	19.69	19.69	19.69	-1.84%
Mar 17, 2026	20.06	20.06	20.06	20.06	20.06	0.70%
Mar 16, 2026	19.92	19.92	19.92	19.92	19.92	0.45%
Mar 13, 2026	19.83	19.83	19.83	19.83	19.83	-0.60%
Mar 12, 2026	19.95	19.95	19.95	19.95	19.95	-1.29%
Mar 11, 2026	20.21	20.21	20.21	20.21	20.21	-0.10%
Mar 10, 2026	20.23	20.23	20.23	20.23	20.23	-0.44%
Mar 9, 2026	20.32	20.32	20.32	20.32	20.32	0.25%
Mar 6, 2026	20.27	20.27	20.27	20.27	20.27	-1.75%
Mar 5, 2026	20.63	20.63	20.63	20.63	20.63	-2.04%
Mar 4, 2026	21.06	21.06	21.06	21.06	21.06	0.24%
Mar 3, 2026	21.01	21.01	21.01	21.01	21.01	-2.32%
Mar 2, 2026	21.51	21.51	21.51	21.51	21.51	-0.83%
Feb 27, 2026	21.69	21.69	21.69	21.69	21.69	-0.18%
Feb 26, 2026	21.73	21.73	21.73	21.73	21.73	0.23%
Feb 25, 2026	21.68	21.68	21.68	21.68	21.68	-
Feb 24, 2026	21.68	21.68	21.68	21.68	21.68	1.26%
Feb 23, 2026	21.41	21.41	21.41	21.41	21.41	-0.65%
Feb 20, 2026	21.55	21.55	21.55	21.55	21.55	0.19%
Feb 19, 2026	21.51	21.51	21.51	21.51	21.51	-0.05%
Feb 18, 2026	21.52	21.52	21.52	21.52	21.52	-0.23%
Feb 17, 2026	21.57	21.57	21.57	21.57	21.57	-0.37%
Feb 13, 2026	21.65	21.65	21.65	21.65	21.65	0.93%
Feb 12, 2026	21.45	21.45	21.45	21.45	21.45	0.23%
Feb 11, 2026	21.40	21.40	21.40	21.40	21.40	0.23%
Feb 10, 2026	21.35	21.35	21.35	21.35	21.35	0.76%
Feb 9, 2026	21.19	21.19	21.19	21.19	21.19	0.24%
Feb 6, 2026	21.14	21.14	21.14	21.14	21.14	1.68%
Feb 5, 2026	20.79	20.79	20.79	20.79	20.79	-0.24%
Feb 4, 2026	20.84	20.84	20.84	20.84	20.84	0.87%
Feb 3, 2026	20.66	20.66	20.66	20.66	20.66	-0.10%
Feb 2, 2026	20.68	20.68	20.68	20.68	20.68	0.83%
Jan 30, 2026	20.51	20.51	20.51	20.51	20.51	-0.68%
Jan 29, 2026	20.65	20.65	20.65	20.65	20.65	0.68%
Jan 28, 2026	20.51	20.51	20.51	20.51	20.51	-0.92%
Jan 27, 2026	20.70	20.70	20.70	20.70	20.70	0.49%
Jan 26, 2026	20.60	20.60	20.60	20.60	20.60	0.44%
Jan 23, 2026	20.51	20.51	20.51	20.51	20.51	-0.29%
Jan 22, 2026	20.57	20.57	20.57	20.57	20.57	0.78%