FLOWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	18.94	18.94	18.94	18.94	-	-1.25%
May 18, 2026	19.18	19.18	19.18	19.18	19.18	1.11%
May 15, 2026	18.97	18.97	18.97	18.97	18.97	-3.12%
May 14, 2026	19.58	19.58	19.58	19.58	19.58	0.20%
May 13, 2026	19.54	19.54	19.54	19.54	19.54	-0.86%
May 12, 2026	19.71	19.71	19.71	19.71	19.71	-0.86%
May 11, 2026	19.88	19.88	19.88	19.88	19.88	-0.15%
May 8, 2026	19.91	19.91	19.91	19.91	19.91	-0.40%
May 7, 2026	19.99	19.99	19.99	19.99	19.99	-1.82%
May 6, 2026	20.36	20.36	20.36	20.36	20.36	1.50%
May 5, 2026	20.06	20.06	20.06	20.06	20.06	0.50%
May 4, 2026	19.96	19.96	19.96	19.96	19.96	-0.99%
May 1, 2026	20.16	20.16	20.16	20.16	20.16	-1.22%
Apr 30, 2026	20.41	20.41	20.41	20.41	20.41	1.74%
Apr 29, 2026	20.06	20.06	20.06	20.06	20.06	-1.52%
Apr 28, 2026	20.37	20.37	20.37	20.37	20.37	-1.64%
Apr 27, 2026	20.71	20.71	20.71	20.71	20.71	0.49%
Apr 24, 2026	20.61	20.61	20.61	20.61	20.61	-0.05%
Apr 23, 2026	20.62	20.62	20.62	20.62	20.62	0.54%
Apr 22, 2026	20.51	20.51	20.51	20.51	20.51	0.24%
Apr 21, 2026	20.46	20.46	20.46	20.46	20.46	-1.11%
Apr 20, 2026	20.69	20.69	20.69	20.69	20.69	-0.53%
Apr 17, 2026	20.80	20.80	20.80	20.80	20.80	1.27%
Apr 16, 2026	20.54	20.54	20.54	20.54	20.54	-0.72%
Apr 15, 2026	20.69	20.69	20.69	20.69	20.69	-1.71%
Apr 14, 2026	21.05	21.05	21.05	21.05	21.05	0.19%
Apr 13, 2026	21.01	21.01	21.01	21.01	21.01	0.24%
Apr 10, 2026	20.96	20.96	20.96	20.96	20.96	-0.05%
Apr 9, 2026	20.97	20.97	20.97	20.97	20.97	1.35%
Apr 8, 2026	20.69	20.69	20.69	20.69	20.69	3.14%
Apr 7, 2026	20.06	20.06	20.06	20.06	20.06	-0.05%
Apr 6, 2026	20.07	20.07	20.07	20.07	20.07	0.25%
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%