Flow Traders Ltd. (FLTLF)
OTCMKTS
· Delayed Price · Currency is USD
34.28
-0.22 (-0.64%)
Jun 17, 2025, 4:00 PM EDT
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | 10 |
| Jun 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.64% | 100 |
| Jun 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.59% | 100 |
| Jun 13, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.48% | 300 |
| Jun 12, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jun 11, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | 39 |
| Jun 10, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jun 9, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jun 6, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jun 5, 2025 | 33.34 | 33.34 | 33.14 | 33.14 | 33.14 | 3.47% | 380 |
| Jun 4, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| Jun 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| Jun 2, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| May 30, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| May 29, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| May 28, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | - |
| May 27, 2025 | 32.07 | 32.07 | 32.03 | 32.03 | 32.03 | -4.31% | 1,500 |
| May 23, 2025 | 32.85 | 33.67 | 32.85 | 33.47 | 33.47 | 3.94% | 855 |
| May 22, 2025 | 32.17 | 32.20 | 32.17 | 32.20 | 32.20 | 1.67% | 305 |
| May 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.54% | 2,900 |
| May 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% | 108 |
| May 19, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.47% | 2,581 |
| May 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 14, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -0.66% | 2,643 |
| May 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.49% | 119 |
| May 12, 2025 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | -3.67% | 15,800 |
| May 9, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | - |
| May 8, 2025 | 32.05 | 32.34 | 31.44 | 31.72 | 31.72 | -0.27% | 16,162 |
| May 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.79% | 10,000 |
| May 6, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | - |
| May 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.30% | 2,581 |
| May 2, 2025 | 30.64 | 30.64 | 29.82 | 30.25 | 30.25 | 4.81% | 37,529 |
| May 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Apr 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 50 |
| Apr 29, 2025 | 28.96 | 28.96 | 28.86 | 28.86 | 28.86 | 1.71% | 2,835 |
| Apr 28, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.74% | 710 |
| Apr 25, 2025 | 27.53 | 27.89 | 27.53 | 27.89 | 27.89 | 2.23% | 11,053 |
| Apr 24, 2025 | 27.40 | 27.53 | 27.15 | 27.28 | 27.28 | -21.34% | 3,156 |
| Apr 23, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - | - |
| Apr 22, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.62% | 100 |
| Apr 21, 2025 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 4.18% | 473 |
| Apr 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Apr 16, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Apr 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Apr 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 50 |
| Apr 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Apr 10, 2025 | 32.69 | 33.50 | 32.67 | 33.50 | 33.50 | 5.68% | 4,635 |
| Apr 9, 2025 | 32.13 | 32.13 | 30.50 | 31.70 | 31.70 | 2.42% | 51,421 |
| Apr 8, 2025 | 30.52 | 31.16 | 30.52 | 30.95 | 30.95 | -3.28% | 15,821 |