Flow Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.57	0.57	0.57	0.57	0.57	1.60%	25,000
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	7.88%	75,000
Feb 5, 2025	0.52	0.52	0.52	0.52	0.52	0.91%	651
Jan 30, 2025	0.65	0.65	0.52	0.52	0.52	-14.12%	80,000
Dec 2, 2024	0.60	0.60	0.60	0.60	0.60	-2.09%	1,000
Sep 13, 2024	0.61	0.61	0.61	0.61	0.61	20.16%	2,500
Jul 31, 2024	0.56	0.56	0.51	0.51	0.51	-8.93%	2,000
May 17, 2024	0.56	0.56	0.56	0.56	0.56	36.59%	1,870
May 15, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	5,116
May 14, 2024	0.40	0.42	0.40	0.42	0.42	10.53%	20,000
Apr 18, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	7,500
Aug 8, 2023	0.37	0.37	0.37	0.37	0.37	-15.91%	3,124
Jul 31, 2023	0.44	0.44	0.44	0.44	0.44	4.99%	40,000
Jul 21, 2023	0.42	0.42	0.42	0.42	0.42	1.16%	1,000
Jul 20, 2023	0.41	0.41	0.41	0.41	0.41	11.97%	1,420
Jul 6, 2023	0.37	0.37	0.37	0.37	0.37	-9.11%	2,000
Jun 26, 2023	0.41	0.41	0.41	0.41	0.41	-3.49%	420
Jun 22, 2023	0.42	0.42	0.42	0.42	0.42	-2.02%	1,000
Dec 30, 2022	0.43	0.43	0.43	0.43	0.43	24.75%	1,000
Aug 22, 2022	0.36	0.36	0.35	0.35	0.35	-4.67%	1,100
Aug 5, 2022	0.36	0.36	0.36	0.36	0.36	-0.82%	1,000
Apr 28, 2022	0.37	0.37	0.37	0.37	0.37	-0.35%	51,500
Apr 27, 2022	0.37	0.37	0.37	0.37	0.37	-0.11%	44,000
Apr 26, 2022	0.37	0.37	0.37	0.37	0.37	-0.78%	80,000
Apr 22, 2022	0.37	0.37	0.37	0.37	0.37	-1.57%	49,500
Apr 21, 2022	0.38	0.38	0.38	0.38	0.38	-3.35%	7,000
Apr 19, 2022	0.39	0.39	0.39	0.39	0.39	0.03%	4,000
Apr 18, 2022	0.39	0.39	0.39	0.39	0.39	-0.10%	11,000
Apr 14, 2022	0.39	0.39	0.39	0.39	0.39	-1.57%	108,000
Apr 7, 2022	0.39	0.40	0.39	0.40	0.40	12.86%	18,000
Apr 6, 2022	0.35	0.35	0.35	0.35	0.35	-7.77%	1,000
Apr 1, 2022	0.37	0.38	0.37	0.38	0.38	6.90%	125,500
Mar 17, 2022	0.36	0.36	0.36	0.36	0.36	7.58%	5,000
Mar 3, 2022	0.34	0.37	0.33	0.33	0.33	-0.60%	90,500
Feb 18, 2022	0.33	0.33	0.33	0.33	0.33	-7.00%	12,000
Feb 8, 2022	0.36	0.36	0.36	0.36	0.36	-1.38%	7,099
Feb 4, 2022	0.36	0.36	0.36	0.36	0.36	-	5,000
Jan 31, 2022	0.35	0.36	0.35	0.36	0.36	3.43%	14,501
Jan 28, 2022	0.34	0.35	0.34	0.35	0.35	1.45%	29,400
Jan 27, 2022	0.35	0.35	0.35	0.35	0.35	-12.19%	25,500
Jan 25, 2022	0.39	0.39	0.39	0.39	0.39	7.64%	1,000
Jan 18, 2022	0.37	0.37	0.37	0.37	0.37	4.29%	4,500
Jan 12, 2022	0.35	0.35	0.35	0.35	0.35	-	20,000
Jan 11, 2022	0.35	0.35	0.35	0.35	0.35	-4.11%	500
Jan 6, 2022	0.36	0.37	0.36	0.37	0.37	2.00%	30,500
Dec 29, 2021	0.01	0.01	0.01	0.01	0.01	-96.48%	260
Dec 17, 2021	0.35	0.35	0.35	0.35	0.35	-2.16%	156
Dec 14, 2021	0.36	0.36	0.36	0.36	0.36	-7.59%	1,400
Dec 9, 2021	0.39	0.39	0.39	0.39	0.39	-11.36%	1,000