Flow Traders Ltd. (FLTLF)
OTCMKTS · Delayed Price · Currency is USD
32.00
+0.13 (0.39%)
Sep 23, 2025, 9:30 AM EDT
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Sep 19, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.58% | 1,000 |
| Sep 18, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 8.56% | 130 |
| Sep 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | - |
| Sep 16, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | 1 |
| Sep 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | - |
| Sep 12, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | - |
| Sep 11, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.07% | 685 |
| Sep 10, 2025 | 29.20 | 29.24 | 29.20 | 29.21 | 29.21 | -0.60% | 1,003 |
| Sep 9, 2025 | 29.37 | 29.51 | 29.25 | 29.39 | 29.39 | 0.02% | 2,055 |
| Sep 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Sep 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.24% | 100 |
| Sep 4, 2025 | 29.65 | 29.75 | 29.51 | 29.75 | 29.75 | 0.78% | 1,268 |
| Sep 3, 2025 | 29.00 | 29.55 | 28.95 | 29.52 | 29.52 | -0.46% | 9,010 |
| Sep 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - | 46 |
| Aug 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.05% | 280 |
| Aug 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | - |
| Aug 27, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | - |
| Aug 26, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | 80 |
| Aug 25, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 2.36% | 700 |
| Aug 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | - |
| Aug 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | - |
| Aug 20, 2025 | 29.03 | 29.33 | 29.03 | 29.28 | 29.28 | 1.24% | 945 |
| Aug 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.80% | 294 |
| Aug 18, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Aug 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.60% | 526 |
| Aug 14, 2025 | 28.75 | 28.75 | 28.52 | 28.52 | 28.52 | -1.14% | 1,214 |
| Aug 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.13% | 680 |
| Aug 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.32% | 704 |
| Aug 11, 2025 | 28.69 | 28.91 | 28.69 | 28.91 | 28.91 | -0.21% | 910 |
| Aug 8, 2025 | 28.86 | 28.97 | 28.80 | 28.97 | 28.97 | - | 1,465 |
| Aug 7, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.52% | 262 |
| Aug 6, 2025 | 29.16 | 29.16 | 29.12 | 29.12 | 29.12 | -0.31% | 748 |
| Aug 5, 2025 | 28.97 | 29.21 | 28.97 | 29.21 | 29.21 | -1.28% | 823 |
| Aug 4, 2025 | 29.74 | 29.78 | 29.35 | 29.59 | 29.59 | -1.04% | 3,868 |
| Aug 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 5 |
| Jul 31, 2025 | 30.24 | 30.24 | 29.90 | 29.90 | 29.90 | -3.52% | 775 |
| Jul 30, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jul 29, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jul 28, 2025 | 31.12 | 31.12 | 30.99 | 30.99 | 30.99 | -0.77% | 717 |
| Jul 25, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.89% | 800 |
| Jul 24, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | 46 |
| Jul 23, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | - |
| Jul 22, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | 25 |
| Jul 21, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | 4 |
| Jul 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.92% | 518 |
| Jul 17, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.16% | 120 |
| Jul 16, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Jul 15, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Jul 14, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 72 |