FLOWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	19.38	19.38	19.38	19.38	-	-
Jul 2, 2025	19.38	19.38	19.38	19.38	19.38	-0.62%
Jul 1, 2025	19.50	19.50	19.50	19.50	19.50	1.25%
Jun 30, 2025	19.26	19.26	19.26	19.26	19.26	0.21%
Jun 27, 2025	19.22	19.22	19.22	19.22	19.22	0.16%
Jun 26, 2025	19.19	19.19	19.19	19.19	19.19	1.43%
Jun 25, 2025	18.92	18.92	18.92	18.92	18.92	-0.53%
Jun 24, 2025	19.02	19.02	19.02	19.02	19.02	0.96%
Jun 23, 2025	18.84	18.84	18.84	18.84	18.84	1.40%
Jun 20, 2025	18.58	18.58	18.58	18.58	18.58	-0.54%
Jun 18, 2025	18.68	18.68	18.68	18.68	18.68	-
Jun 17, 2025	18.68	18.68	18.68	18.68	18.68	-0.85%
Jun 16, 2025	18.84	18.84	18.84	18.84	18.84	0.48%
Jun 13, 2025	18.75	18.75	18.75	18.75	18.75	-1.42%
Jun 12, 2025	19.02	19.02	19.02	19.02	19.02	0.26%
Jun 11, 2025	18.97	18.97	18.97	18.97	18.97	-
Jun 10, 2025	18.97	18.97	18.97	18.97	18.97	0.58%
Jun 9, 2025	18.86	18.86	18.86	18.86	18.86	0.16%
Jun 6, 2025	18.83	18.83	18.83	18.83	18.83	0.27%
Jun 5, 2025	18.78	18.78	18.78	18.78	18.78	0.59%
Jun 4, 2025	18.67	18.67	18.67	18.67	18.67	-0.64%
Jun 3, 2025	18.79	18.79	18.79	18.79	18.79	0.70%
Jun 2, 2025	18.66	18.66	18.66	18.66	18.66	-0.16%
May 30, 2025	18.69	18.69	18.69	18.69	18.69	0.16%
May 29, 2025	18.66	18.66	18.66	18.66	18.66	0.54%
May 28, 2025	18.56	18.56	18.56	18.56	18.56	-1.07%
May 27, 2025	18.76	18.76	18.76	18.76	18.76	1.46%
May 23, 2025	18.49	18.49	18.49	18.49	18.49	-0.05%
May 22, 2025	18.50	18.50	18.50	18.50	18.50	-0.27%
May 21, 2025	18.55	18.55	18.55	18.55	18.55	-1.28%
May 20, 2025	18.79	18.79	18.79	18.79	18.79	0.05%
May 19, 2025	18.78	18.78	18.78	18.78	18.78	0.37%
May 16, 2025	18.71	18.71	18.71	18.71	18.71	1.24%
May 15, 2025	18.48	18.48	18.48	18.48	18.48	0.98%
May 14, 2025	18.30	18.30	18.30	18.30	18.30	-0.44%
May 13, 2025	18.38	18.38	18.38	18.38	18.38	-0.16%
May 12, 2025	18.41	18.41	18.41	18.41	18.41	0.71%
May 9, 2025	18.28	18.28	18.28	18.28	18.28	0.72%
May 8, 2025	18.15	18.15	18.15	18.15	18.15	1.06%
May 7, 2025	17.96	17.96	17.96	17.96	17.96	-0.61%
May 6, 2025	18.07	18.07	18.07	18.07	18.07	-0.06%
May 5, 2025	18.08	18.08	18.08	18.08	18.08	-0.22%
May 2, 2025	18.12	18.12	18.12	18.12	18.12	1.06%
May 1, 2025	17.93	17.93	17.93	17.93	17.93	0.17%
Apr 30, 2025	17.90	17.90	17.90	17.90	17.90	0.51%
Apr 29, 2025	17.81	17.81	17.81	17.81	17.81	0.62%
Apr 28, 2025	17.70	17.70	17.70	17.70	17.70	0.51%
Apr 25, 2025	17.61	17.61	17.61	17.61	17.61	-0.17%
Apr 24, 2025	17.64	17.64	17.64	17.64	17.64	2.02%
Apr 23, 2025	17.29	17.29	17.29	17.29	17.29	0.29%