Flow Traders Ltd. (FLTLF)
OTCMKTS · Delayed Price · Currency is USD
29.90
-0.24 (-0.79%)
Oct 24, 2025, 4:00 PM EDT
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 85 |
| 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 |
| Oct 22, 2025 | 30.00 | 30.13 | 29.90 | 30.13 | 30.13 | 0.02% | 694 |
| Oct 21, 2025 | 30.00 | 30.12 | 29.91 | 30.12 | 30.12 | -0.92% | 1,957 |
| Oct 20, 2025 | 29.73 | 30.40 | 29.65 | 30.40 | 30.40 | 0.38% | 7,512 |
| Oct 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.63% | 3,466 |
| Oct 16, 2025 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | -1.59% | 562 |
| Oct 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Oct 14, 2025 | 30.05 | 30.28 | 30.00 | 30.28 | 30.28 | 0.93% | 1,350 |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 179 |
| Oct 10, 2025 | 29.94 | 30.40 | 29.94 | 30.40 | 30.40 | 3.54% | 9,773 |
| Oct 9, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - | - |
| Oct 8, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.24% | 467 |
| Oct 7, 2025 | 29.10 | 29.29 | 29.00 | 29.29 | 29.29 | 0.27% | 1,371 |
| Oct 6, 2025 | 29.22 | 29.22 | 29.10 | 29.21 | 29.21 | -0.98% | 2,034 |
| Oct 3, 2025 | 29.50 | 29.50 | 29.32 | 29.50 | 29.50 | - | 2,578 |
| Oct 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.85% | 458 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 2.60% | 1,385 |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.73% | 700 |
| Sep 25, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - | 1 |
| Sep 24, 2025 | 31.13 | 31.43 | 31.13 | 31.43 | 31.43 | -0.22% | 4,050 |
| Sep 23, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.18% | 300 |
| 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 | - | - |