FLOWX(FLOWX)
FLOWX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.60 | $18.60 | $18.60 | $18.60 | - |
| 10/12/2026 | $18.63 | $18.63 | $18.63 | $18.63 | - |
| 10/9/2026 | $18.60 | $18.60 | $18.60 | $18.60 | - |
| 10/8/2026 | $18.42 | $18.42 | $18.42 | $18.42 | - |
| 10/7/2026 | $18.36 | $18.36 | $18.36 | $18.36 | - |
| 10/6/2026 | $18.67 | $18.67 | $18.67 | $18.67 | - |
| 10/5/2026 | $18.54 | $18.54 | $18.54 | $18.54 | - |
| 10/2/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 10/1/2026 | $18.02 | $18.02 | $18.02 | $18.02 | - |
| 9/30/2026 | $18.09 | $18.09 | $18.09 | $18.09 | - |
| 9/29/2026 | $18.16 | $18.16 | $18.16 | $18.16 | - |
| 9/28/2026 | $18.16 | $18.16 | $18.16 | $18.16 | - |
| 9/25/2026 | $18.26 | $18.26 | $18.26 | $18.26 | - |
| 9/24/2026 | $18.21 | $18.21 | $18.21 | $18.21 | - |
| 9/23/2026 | $18.38 | $18.38 | $18.38 | $18.38 | - |
| 9/22/2026 | $18.52 | $18.52 | $18.52 | $18.52 | - |
| 9/21/2026 | $18.43 | $18.43 | $18.43 | $18.43 | - |
| 9/18/2026 | $18.36 | $18.36 | $18.36 | $18.36 | - |
| 9/17/2026 | $18.41 | $18.41 | $18.41 | $18.41 | - |
| 9/16/2026 | $18.34 | $18.34 | $18.34 | $18.34 | - |
| 9/15/2026 | $18.31 | $18.31 | $18.31 | $18.31 | - |
| 9/14/2026 | $18.33 | $18.33 | $18.33 | $18.33 | - |
| 9/11/2026 | $18.41 | $18.41 | $18.41 | $18.41 | - |
| 9/10/2026 | $18.40 | $18.40 | $18.40 | $18.40 | - |
| 9/9/2026 | $18.57 | $18.57 | $18.57 | $18.57 | - |
| 9/8/2026 | $18.82 | $18.82 | $18.82 | $18.82 | - |
| 9/4/2026 | $18.81 | $18.81 | $18.81 | $18.81 | - |
| 9/3/2026 | $18.82 | $18.82 | $18.82 | $18.82 | - |
| 9/2/2026 | $18.66 | $18.66 | $18.66 | $18.66 | - |
| 9/1/2026 | $18.56 | $18.56 | $18.56 | $18.56 | - |
| 8/31/2026 | $18.84 | $18.84 | $18.84 | $18.84 | - |
| 8/28/2026 | $18.92 | $18.92 | $18.92 | $18.92 | - |
| 8/27/2026 | $18.98 | $18.98 | $18.98 | $18.98 | - |
| 8/26/2026 | $19.11 | $19.11 | $19.11 | $19.11 | - |
| 8/25/2026 | $19.03 | $19.03 | $19.03 | $19.03 | - |
| 8/24/2026 | $19.00 | $19.00 | $19.00 | $19.00 | - |
| 8/21/2026 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 8/20/2026 | $18.81 | $18.81 | $18.81 | $18.81 | - |
| 8/19/2026 | $19.04 | $19.04 | $19.04 | $19.04 | - |
| 8/18/2026 | $18.84 | $18.84 | $18.84 | $18.84 | - |
| 8/17/2026 | $19.00 | $19.00 | $19.00 | $19.00 | - |
| 8/14/2026 | $19.20 | $19.20 | $19.20 | $19.20 | - |
| 8/13/2026 | $19.23 | $19.23 | $19.23 | $19.23 | - |
| 8/12/2026 | $19.29 | $19.29 | $19.29 | $19.29 | - |
| 8/11/2026 | $19.36 | $19.36 | $19.36 | $19.36 | - |
| 8/10/2026 | $19.33 | $19.33 | $19.33 | $19.33 | - |
| 8/7/2026 | $19.55 | $19.55 | $19.55 | $19.55 | - |
| 8/6/2026 | $19.51 | $19.51 | $19.51 | $19.51 | - |
| 8/5/2026 | $19.64 | $19.64 | $19.64 | $19.64 | - |
| 8/4/2026 | $19.57 | $19.57 | $19.57 | $19.57 | - |
| 8/3/2026 | $19.23 | $19.23 | $19.23 | $19.23 | - |
| 7/31/2026 | $19.04 | $19.04 | $19.04 | $19.04 | - |
| 7/30/2026 | $19.02 | $19.02 | $19.02 | $19.02 | - |
| 7/29/2026 | $18.90 | $18.90 | $18.90 | $18.90 | - |
| 7/28/2026 | $19.22 | $19.22 | $19.22 | $19.22 | - |
| 7/27/2026 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 7/24/2026 | $18.94 | $18.94 | $18.94 | $18.94 | - |
| 7/23/2026 | $18.86 | $18.86 | $18.86 | $18.86 | - |
| 7/22/2026 | $18.97 | $18.97 | $18.97 | $18.97 | - |
| 7/21/2026 | $18.76 | $18.76 | $18.76 | $18.76 | - |
| 7/20/2026 | $18.88 | $18.88 | $18.88 | $18.88 | - |
| 7/17/2026 | $19.14 | $19.14 | $19.14 | $19.14 | - |
| 7/16/2026 | $19.24 | $19.24 | $19.24 | $19.24 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
