Flow Traders Ltd. (FLTLF)
OTCMKTS
· Delayed Price · Currency is USD
31.72
-0.09 (-0.27%)
May 8, 2025, 4:00 PM EDT
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 32.04 | 32.04 | 31.96 | 32.00 | 32.00 | 2.27% | 1,000 |
| Apr 4, 2025 | 31.00 | 31.29 | 31.00 | 31.29 | 31.29 | 5.71% | 11,710 |
| Apr 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 5 |
| Apr 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 17 |
| Mar 26, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | 0.48% | 10,000 |
| Mar 25, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - | - |
| Mar 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.40% | 2,900 |
| Mar 21, 2025 | 29.81 | 29.81 | 29.58 | 29.58 | 29.58 | -0.43% | 948 |
| Mar 20, 2025 | 29.20 | 29.71 | 29.20 | 29.71 | 29.71 | 1.18% | 820 |
| Mar 19, 2025 | 29.42 | 29.42 | 29.30 | 29.36 | 29.36 | -1.97% | 1,150 |
| Mar 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.72% | 685 |
| Mar 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.97% | 888 |
| Mar 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.82% | 700 |
| Mar 13, 2025 | 29.04 | 29.04 | 28.93 | 28.93 | 28.93 | -1.82% | 1,886 |
| Mar 12, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.41% | 200 |
| Mar 11, 2025 | 29.17 | 29.34 | 29.17 | 29.34 | 29.34 | 5.24% | 471 |
| Mar 10, 2025 | 27.80 | 27.88 | 27.80 | 27.88 | 27.88 | 0.94% | 248 |
| Mar 7, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.36% | 3,583 |
| Mar 6, 2025 | 27.48 | 28.00 | 27.48 | 28.00 | 28.00 | 4.79% | 7,171 |
| Mar 5, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Mar 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | 75 |
| Mar 3, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.62% | 250 |