Flow Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-6.74%	3,500
Jan 15, 2026	0.82	0.89	0.82	0.89	0.89	8.54%	9,000
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	2,000
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	3,560
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-	600
Dec 29, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	12,100
Dec 24, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	29,900
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	-	24,500
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	5,000
Dec 15, 2025	0.81	0.81	0.72	0.80	0.80	-	62,123
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	50,000
Dec 10, 2025	0.80	0.81	0.80	0.80	0.80	-4.76%	12,000
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	3,515
Dec 4, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	6,000
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	13,500
Nov 26, 2025	0.83	0.83	0.80	0.83	0.83	7.79%	60,176
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	-	5,000
Nov 21, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	4,600
Nov 20, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	3,000
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	6,000
Nov 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	1,000
Nov 6, 2025	0.78	0.78	0.75	0.75	0.75	-	9,500
Oct 30, 2025	0.77	0.77	0.75	0.75	0.75	-5.06%	51,000
Oct 28, 2025	0.79	0.79	0.79	0.79	0.79	-	12,000
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	11,000
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	-	19,500
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	66,500
Oct 21, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	45,500
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	24,099
Oct 15, 2025	0.77	0.77	0.76	0.76	0.76	-	22,000
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-	57,000
Oct 10, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	2,500
Oct 9, 2025	0.69	0.79	0.69	0.75	0.75	8.70%	113,603
Oct 8, 2025	0.71	0.71	0.69	0.69	0.69	-12.66%	97,500
Oct 7, 2025	0.80	0.80	0.79	0.79	0.79	-	25,400
Oct 6, 2025	0.79	0.79	0.79	0.79	0.79	-	63,000
Oct 2, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	62,702
Sep 22, 2025	0.79	0.79	0.78	0.78	0.78	6.85%	21,500
Sep 15, 2025	0.81	0.81	0.73	0.73	0.73	-9.88%	24,000
Sep 12, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	5,500
Sep 8, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	112,500
Sep 5, 2025	0.82	0.82	0.78	0.78	0.78	-1.27%	33,500
Sep 2, 2025	0.68	0.79	0.68	0.79	0.79	-7.06%	16,020
Aug 28, 2025	0.87	0.87	0.85	0.85	0.85	-4.49%	13,500
Aug 15, 2025	0.87	0.89	0.87	0.89	0.89	4.71%	26,836
Aug 14, 2025	0.84	0.85	0.84	0.85	0.85	-	3,500
Aug 11, 2025	0.85	0.85	0.85	0.85	0.85	6.25%	13,000
Aug 8, 2025	0.81	0.81	0.80	0.80	0.80	-	42,000
Aug 5, 2025	0.80	0.80	0.80	0.80	0.80	-	1,294
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	-	10,000