Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flow Capital (TSV: FW )

0.5600 +0.0100 (+1.82%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.5600 3 +0.00(+0.00%)
May 30, 2023 0.5600 0.5600 0.5600 0.5600 47,500 +0.00(+0.00%)
May 25, 2023 0.5600 0 +0.00(+0.00%)
May 24, 2023 0.5500 0.5600 0.5500 0.5600 15,282 +0.01(+1.82%)
May 23, 2023 0.5600 0.5600 0.5500 0.5500 10,500 -0.01(-1.79%)
May 15, 2023 0.5600 0 +0.01(+1.82%)
May 10, 2023 0.5500 0 +0.02(+3.77%)
May 08, 2023 0.5300 0 -0.03(-5.36%)
May 05, 2023 0.5600 0.5600 0.5600 0.5600 16,000 -0.01(-1.75%)
May 04, 2023 0.5700 0.5700 0.5600 0.5700 218,700 +0.00(+0.00%)
May 03, 2023 0.5900 0.5900 0.5700 0.5700 2,200 +0.00(+0.00%)
May 02, 2023 0.5700 0.5700 0.5700 0.5700 212,500 -0.03(-5.00%)
May 01, 2023 0.6000 0.6000 0.6000 0.6000 20,000 +0.02(+3.45%)
Apr 25, 2023 0.5800 0 -0.02(-3.33%)
Apr 21, 2023 0.6000 0 +0.09(+17.65%)
Apr 20, 2023 0.5800 0.6000 0.5100 0.5100 66,500 -0.06(-10.53%)
Apr 17, 2023 0.5700 0 +0.00(+0.00%)
Apr 14, 2023 0.5700 0.5700 0.5700 0.5700 13,002 +0.01(+1.79%)
Apr 11, 2023 0.5600 2 -0.01(-1.75%)
Apr 10, 2023 0.5700 0.5700 0.5700 0.5700 21,507 +0.00(+0.00%)
Apr 06, 2023 0.5700 0 +0.00(+0.00%)
Apr 05, 2023 0.5700 0.5800 0.5700 0.5700 77,000 +0.01(+1.79%)
Mar 31, 2023 0.5600 0 +0.04(+7.69%)
Mar 30, 2023 0.5500 0.5500 0.5200 0.5200 54,000 -0.03(-5.45%)
Mar 29, 2023 0.5500 0.5500 0.5500 0.5500 10,000 +0.04(+7.84%)
Mar 28, 2023 0.5200 0.5200 0.5100 0.5100 16,000 -0.03(-5.56%)
Mar 27, 2023 0.5500 0.5500 0.5400 0.5400 10,500 +0.00(+0.00%)
Mar 22, 2023 0.5400 0 +0.03(+5.88%)
Mar 20, 2023 0.5100 0 -0.05(-8.93%)
Mar 16, 2023 0.5600 0 +0.01(+1.82%)
Mar 10, 2023 0.5500 0 -0.02(-3.51%)
Mar 07, 2023 0.5700 100 +0.00(+0.00%)
Mar 02, 2023 0.5700 0 +0.03(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.