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

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 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 23, 2024 0.5400 0 +0.00(+0.00%)
May 22, 2024 0.5500 0.5500 0.5400 0.5400 3,000 -0.02(-3.57%)
May 21, 2024 0.5500 0.5600 0.5500 0.5600 7,516 +0.00(+0.00%)
May 17, 2024 0.5600 0 +0.01(+1.82%)
May 15, 2024 0.5500 0 +0.00(+0.00%)
May 14, 2024 0.5400 0.5700 0.5400 0.5500 37,850 +0.05(+10.00%)
May 09, 2024 0.5000 0 +0.01(+1.01%)
May 03, 2024 0.4950 0 +0.00(+0.00%)
Apr 30, 2024 0.4950 0 -0.01(-1.00%)
Apr 29, 2024 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Apr 25, 2024 0.5000 0 +0.00(+0.00%)
Apr 22, 2024 0.5000 0 +0.00(+0.00%)
Apr 19, 2024 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.96%)
Apr 18, 2024 0.5100 0.5100 0.5100 0.5100 32,500 -0.02(-3.77%)
Apr 16, 2024 0.5300 0 -0.01(-1.85%)
Apr 15, 2024 0.5400 0.5400 0.5400 0.5400 4,500 +0.00(+0.00%)
Apr 11, 2024 0.5400 0 +0.03(+5.88%)
Apr 10, 2024 0.5100 0.5100 0.5100 0.5100 31,000 +0.00(+0.00%)
Apr 08, 2024 0.5100 0 -0.01(-1.92%)
Apr 05, 2024 0.5300 0.5300 0.5200 0.5200 11,400 +0.03(+5.05%)
Apr 04, 2024 0.5000 0.5000 0.4950 0.4950 107,000 -0.01(-1.00%)
Apr 03, 2024 0.5000 0.5000 0.5000 0.5000 220,000 +0.01(+2.04%)
Apr 02, 2024 0.4900 0.4900 0.4900 0.4900 1,565 +0.00(+0.00%)
Mar 25, 2024 0.4900 0 -0.01(-2.00%)
Mar 22, 2024 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+1.01%)
Mar 20, 2024 0.4950 0 +0.01(+2.06%)
Mar 14, 2024 0.4850 0 +0.00(+0.00%)
Mar 11, 2024 0.4850 0 +0.02(+3.19%)
Mar 01, 2024 0.4700 0 +0.01(+2.17%)
Feb 27, 2024 0.4600 0 -0.01(-1.08%)
Feb 22, 2024 0.4650 0 +0.01(+2.20%)
Feb 21, 2024 0.4550 0.4550 0.4550 0.4550 50,000 +0.00(+0.00%)
Feb 20, 2024 0.4550 0.4550 0.4550 0.4550 102,500 +0.00(+0.00%)
Feb 16, 2024 0.4550 0 -0.01(-1.09%)
Feb 15, 2024 0.4600 0.4600 0.4600 0.4600 1,529 +0.01(+1.10%)
Feb 14, 2024 0.4550 0.4550 0.4550 0.4550 30,000 +0.00(+0.00%)
Feb 12, 2024 0.4550 0 -0.01(-1.09%)
Feb 08, 2024 0.4600 0 +0.01(+1.10%)
Feb 07, 2024 0.4500 0.4550 0.4500 0.4550 105,000 +0.01(+1.11%)
Feb 05, 2024 0.4500 0 +0.01(+1.12%)
Feb 02, 2024 0.4450 0.4450 0.4450 0.4450 5,000 -0.02(-3.26%)
Feb 01, 2024 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+1.10%)
Jan 30, 2024 0.4550 0 -0.01(-1.09%)
Jan 29, 2024 0.4600 0.4600 0.4600 0.4600 3,100 +0.01(+1.10%)
Jan 26, 2024 0.4550 0.4550 0.4550 0.4550 50,000 +0.01(+1.11%)
Jan 25, 2024 0.4550 0.4550 0.4500 0.4500 96,500 +0.00(+0.00%)
Jan 24, 2024 0.4450 0.4500 0.4450 0.4500 141,000 +0.02(+3.45%)
Jan 23, 2024 0.4600 0.4600 0.4350 0.4350 30,500 -0.03(-7.45%)
Jan 19, 2024 0.4700 0 -0.01(-2.08%)
Jan 18, 2024 0.5000 0.5000 0.4800 0.4800 79,000 -0.02(-4.00%)
Jan 16, 2024 0.5000 0 +0.00(+0.00%)
Jan 15, 2024 0.5000 0.5000 0.5000 0.5000 51,500 -0.03(-5.66%)
Jan 12, 2024 0.5300 0.5300 0.5300 0.5300 950 +0.01(+1.92%)
Jan 11, 2024 0.5200 0.5200 0.5200 0.5200 1,500 +0.02(+4.00%)
Jan 10, 2024 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 09, 2024 0.5000 0.5000 0.5000 0.5000 7,500 +0.01(+2.04%)
Jan 04, 2024 0.4900 0 +0.00(+0.00%)
Dec 27, 2023 0.4900 0 -0.03(-5.77%)
Dec 22, 2023 0.5200 0 +0.02(+4.00%)
Dec 21, 2023 0.5000 0.5000 0.5000 0.5000 53,968 -0.01(-1.96%)
Dec 20, 2023 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Dec 18, 2023 0.5000 0 +0.00(+0.00%)
Dec 14, 2023 0.5000 0 +0.02(+4.17%)
Dec 08, 2023 0.4800 0 +0.00(+0.00%)
Dec 05, 2023 0.4800 0 +0.04(+9.09%)
Dec 04, 2023 0.4400 0.4400 0.4400 0.4400 24,500 +0.01(+1.15%)
Nov 29, 2023 0.4350 0 -0.05(-10.31%)
Nov 27, 2023 0.4850 0 -0.02(-3.00%)
Nov 22, 2023 0.5000 0 +0.00(+0.00%)
Nov 21, 2023 0.4900 0.5000 0.4900 0.5000 5,000 +0.01(+2.04%)
Nov 20, 2023 0.4800 0.4900 0.4800 0.4900 8,000 +0.04(+8.89%)
Nov 14, 2023 0.4500 0 -0.02(-3.23%)
Nov 09, 2023 0.4650 0 +0.04(+9.41%)
Nov 08, 2023 0.4450 0.4450 0.4250 0.4250 8,500 -0.04(-8.60%)
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.