Flow Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.75	0.75	0.74	0.75	0.75	-	15,731
Apr 8, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	-9.64%	1,500
Mar 2, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	10,500
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	-	1,512
Feb 17, 2026	0.80	0.80	0.80	0.80	0.80	-	1,500
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	36,502
Feb 6, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	11,243
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	3,500
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	8,000
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