FLOWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	19.73	19.73	19.73	19.73	19.73	1.02%
Jun 17, 2026	19.53	19.53	19.53	19.53	19.53	-1.61%
Jun 16, 2026	19.85	19.85	19.85	19.85	19.85	1.12%
Jun 15, 2026	19.63	19.63	19.63	19.63	19.63	0.46%
Jun 12, 2026	19.54	19.54	19.54	19.54	19.54	0.62%
Jun 11, 2026	19.42	19.42	19.42	19.42	19.42	1.41%
Jun 10, 2026	19.15	19.15	19.15	19.15	19.15	-1.85%
Jun 9, 2026	19.51	19.51	19.51	19.51	19.51	1.30%
Jun 8, 2026	19.26	19.26	19.26	19.26	19.26	-0.47%
Jun 5, 2026	19.35	19.35	19.35	19.35	19.35	-0.62%
Jun 4, 2026	19.47	19.47	19.47	19.47	19.47	0.31%
Jun 3, 2026	19.41	19.41	19.41	19.41	19.41	0.67%
Jun 2, 2026	19.28	19.28	19.28	19.28	19.28	0.89%
Jun 1, 2026	19.11	19.11	19.11	19.11	19.11	-1.24%
May 29, 2026	19.35	19.35	19.35	19.35	19.35	-0.05%
May 28, 2026	19.36	19.36	19.36	19.36	19.36	-0.51%
May 27, 2026	19.46	19.46	19.46	19.46	19.46	-0.66%
May 26, 2026	19.59	19.59	19.59	19.59	19.59	0.98%
May 22, 2026	19.40	19.40	19.40	19.40	19.40	0.67%
May 21, 2026	19.27	19.27	19.27	19.27	19.27	0.26%
May 20, 2026	19.22	19.22	19.22	19.22	19.22	1.48%
May 19, 2026	18.94	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%