Flow Traders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	31.73	32.23	31.73	32.23	32.23	0.16%	2,700
Feb 3, 2026	32.18	32.18	32.18	32.18	32.18	-0.82%	249
Jan 28, 2026	32.45	32.45	32.45	32.45	32.45	0.11%	1,023
Jan 27, 2026	32.85	32.85	32.32	32.41	32.41	1.08%	783
Jan 26, 2026	31.90	32.17	31.80	32.07	32.07	0.52%	4,300
Jan 21, 2026	31.73	31.90	31.73	31.90	31.90	-0.31%	2,000
Jan 20, 2026	31.98	32.20	31.98	32.00	32.00	4.27%	3,004
Jan 13, 2026	30.69	30.69	30.69	30.69	30.69	0.43%	1,600
Jan 12, 2026	30.03	30.64	30.03	30.56	30.56	-0.21%	2,000
Jan 9, 2026	30.43	30.63	30.43	30.63	30.63	1.47%	1,450
Jan 8, 2026	29.97	30.18	29.97	30.18	30.18	-2.52%	395
Jan 6, 2026	30.31	30.98	30.31	30.96	30.96	4.33%	5,591
Jan 2, 2026	30.20	30.20	29.68	29.68	29.68	-1.74%	781
Dec 31, 2025	30.20	30.20	30.20	30.20	30.20	2.56%	200
Dec 30, 2025	29.45	30.00	29.45	29.45	29.45	-0.15%	1,648
Dec 29, 2025	29.49	29.49	29.49	29.49	29.49	2.39%	270
Dec 23, 2025	28.80	28.80	28.80	28.80	28.80	1.80%	141
Dec 22, 2025	28.29	28.29	28.29	28.29	28.29	-0.74%	7,400
Dec 19, 2025	28.50	28.50	28.50	28.50	28.50	0.69%	400
Dec 18, 2025	28.22	28.31	28.22	28.31	28.31	0.44%	669
Dec 16, 2025	28.18	28.18	28.18	28.18	28.18	0.68%	700
Dec 12, 2025	27.99	27.99	27.99	27.99	27.99	0.34%	135
Dec 11, 2025	27.81	27.90	27.81	27.90	27.90	1.44%	276
Dec 8, 2025	27.50	27.50	27.50	27.50	27.50	-0.36%	1,000
Dec 4, 2025	27.60	27.60	27.60	27.60	27.60	0.55%	1,000
Dec 3, 2025	27.45	27.45	27.45	27.45	27.45	-	350
Dec 2, 2025	27.45	27.45	27.45	27.45	27.45	-1.33%	365
Dec 1, 2025	27.86	27.86	27.60	27.82	27.82	1.29%	1,617
Nov 26, 2025	27.47	27.47	27.47	27.47	27.47	1.91%	500
Nov 25, 2025	26.95	26.95	26.95	26.95	26.95	1.51%	750
Nov 21, 2025	26.55	26.55	26.55	26.55	26.55	0.84%	400
Nov 20, 2025	26.33	26.33	26.33	26.33	26.33	-0.47%	105
Nov 19, 2025	26.82	26.82	26.46	26.46	26.46	-2.31%	800
Nov 18, 2025	26.95	27.08	26.95	27.08	27.08	1.42%	1,620
Nov 17, 2025	26.69	26.78	26.69	26.70	26.70	-0.60%	2,318
Nov 14, 2025	26.82	26.97	26.81	26.86	26.86	-1.50%	800
Nov 13, 2025	27.27	27.27	27.27	27.27	27.27	0.37%	1,829
Nov 12, 2025	27.00	27.17	27.00	27.17	27.17	-0.11%	1,984
Nov 11, 2025	27.20	27.20	27.20	27.20	27.20	-0.44%	1,500
Nov 10, 2025	27.12	27.32	27.12	27.32	27.32	-1.35%	1,202
Nov 7, 2025	27.78	27.78	27.69	27.69	27.69	1.11%	1,926
Nov 6, 2025	27.38	27.39	27.38	27.39	27.39	-1.37%	868
Nov 5, 2025	27.77	27.77	27.77	27.77	27.77	0.62%	3,600
Nov 4, 2025	27.49	27.67	27.41	27.60	27.60	0.36%	520
Nov 3, 2025	27.50	27.50	27.50	27.50	27.50	-	300
Oct 31, 2025	27.72	27.72	27.50	27.50	27.50	1.27%	3,928
Oct 30, 2025	26.90	27.25	26.80	27.16	27.16	-8.75%	9,171
Oct 28, 2025	29.76	29.76	29.76	29.76	29.76	-0.47%	243
Oct 24, 2025	29.90	29.90	29.90	29.90	29.90	-0.79%	2,841
Oct 23, 2025	30.14	30.14	30.14	30.14	30.14	0.05%	157