FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.27	33.41	33.27	33.34	33.34	-0.01%	1,636
Aug 14, 2025	33.05	33.35	33.05	33.35	33.35	-0.53%	3,541
Aug 13, 2025	33.05	33.52	33.04	33.52	33.52	2.66%	651
Aug 12, 2025	32.13	32.65	32.13	32.65	32.65	2.50%	971
Aug 11, 2025	32.26	32.29	31.86	31.86	31.86	-0.54%	2,068
Aug 8, 2025	32.00	32.04	31.93	32.03	32.03	0.77%	2,119
Aug 7, 2025	32.01	32.07	31.75	31.78	31.78	-0.35%	2,606
Aug 6, 2025	31.90	31.90	31.90	31.90	31.90	-0.51%	150
Aug 5, 2025	31.91	32.06	31.91	32.06	32.06	0.35%	1,328
Aug 4, 2025	31.80	31.95	31.80	31.95	31.88	0.86%	343
Aug 1, 2025	31.48	31.67	31.48	31.67	31.61	-0.92%	536
Jul 31, 2025	31.97	31.97	31.97	31.97	31.90	-1.46%	405
Jul 30, 2025	32.96	32.96	32.44	32.44	32.38	-1.40%	2,014
Jul 29, 2025	33.04	33.04	32.76	32.90	32.83	-0.63%	488
Jul 28, 2025	33.10	33.11	33.10	33.11	33.04	0.05%	494
Jul 25, 2025	33.02	33.10	32.91	33.09	33.03	0.38%	32,389
Jul 24, 2025	33.10	33.10	32.97	32.97	32.90	-0.89%	574
Jul 23, 2025	32.99	33.26	32.99	33.26	33.20	1.15%	1,164
Jul 22, 2025	32.59	32.89	32.59	32.89	32.82	2.61%	227
Jul 21, 2025	32.19	32.29	32.05	32.05	31.99	-0.20%	1,918
Jul 18, 2025	32.30	32.30	32.07	32.11	32.05	-0.49%	2,270
Jul 17, 2025	32.27	32.27	32.27	32.27	32.21	0.88%	261
Jul 16, 2025	31.95	31.99	31.74	31.99	31.93	0.15%	2,844
Jul 15, 2025	32.74	32.74	31.94	31.94	31.88	-2.09%	20,360
Jul 14, 2025	32.57	32.66	32.57	32.62	32.56	-0.65%	1,435
Jul 11, 2025	32.81	32.84	32.79	32.84	32.77	-0.86%	591
Jul 10, 2025	33.00	33.25	33.00	33.12	33.05	1.05%	1,151
Jul 9, 2025	32.71	32.78	32.63	32.78	32.71	0.10%	1,401
Jul 8, 2025	32.22	32.76	32.22	32.75	32.68	1.68%	696
Jul 7, 2025	32.48	32.49	32.02	32.21	32.14	-1.35%	3,587
Jul 3, 2025	32.66	32.71	32.65	32.65	32.58	0.11%	1,375
Jul 2, 2025	32.61	32.61	32.61	32.61	32.48	1.17%	200
Jul 1, 2025	31.38	32.41	31.38	32.23	32.11	2.47%	1,512
Jun 30, 2025	31.38	31.45	31.38	31.45	31.33	-0.10%	3,628
Jun 27, 2025	31.60	31.60	31.40	31.49	31.36	0.41%	657
Jun 26, 2025	31.12	31.42	31.12	31.36	31.23	0.81%	1,579
Jun 25, 2025	31.34	31.34	31.02	31.11	30.98	-1.02%	8,155
Jun 24, 2025	31.40	31.43	31.40	31.43	31.30	0.77%	1,128
Jun 23, 2025	31.09	31.20	31.03	31.19	31.06	0.08%	902
Jun 20, 2025	31.19	31.19	31.16	31.16	31.04	0.36%	510
Jun 18, 2025	31.29	31.29	31.05	31.05	30.93	-0.38%	252
Jun 17, 2025	31.25	31.25	31.17	31.17	31.05	-0.97%	1,386
Jun 16, 2025	31.40	31.50	31.40	31.47	31.35	1.21%	2,260
Jun 13, 2025	31.31	31.31	31.10	31.10	30.98	-1.13%	215
Jun 12, 2025	31.42	31.45	31.42	31.45	31.33	-0.17%	1,157
Jun 11, 2025	31.69	31.71	31.51	31.51	31.38	-0.17%	2,915
Jun 10, 2025	31.51	31.65	31.51	31.56	31.44	0.90%	1,930
Jun 9, 2025	31.41	31.41	31.28	31.28	31.15	0.39%	475
Jun 6, 2025	31.14	31.16	31.12	31.16	31.03	1.36%	638
Jun 5, 2025	30.84	32.70	30.74	30.74	30.62	-0.37%	1,602