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 31, 2022 0.4600 0.4600 0.4600 0.4600 18,000 -0.01(-2.13%)
May 30, 2022 0.4700 0.4700 0.4700 0.4700 19,906 +0.00(+0.00%)
May 25, 2022 0.4700 0 -0.02(-4.08%)
May 16, 2022 0.4900 0 +0.00(+0.00%)
May 12, 2022 0.4900 0 +0.00(+0.00%)
May 11, 2022 0.5000 0.5000 0.4900 0.4900 6,000 +0.00(+0.00%)
May 10, 2022 0.4900 0.4900 0.4900 0.4900 12,500 +0.01(+1.03%)
May 05, 2022 0.4850 0 +0.00(+0.00%)
May 02, 2022 0.4850 0 +0.00(+0.00%)
Apr 29, 2022 0.4850 0.4850 0.4850 0.4850 3,000 +0.02(+3.19%)
Apr 28, 2022 0.4700 0.4700 0.4700 0.4700 4,500 +0.00(+0.00%)
Apr 27, 2022 0.4700 0.4700 0.4700 0.4700 61,500 +0.00(+0.00%)
Apr 26, 2022 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Apr 22, 2022 0.4700 200 +0.00(+0.00%)
Apr 20, 2022 0.4700 0 +0.00(+0.00%)
Apr 19, 2022 0.4900 0.4900 0.4500 0.4700 302,500 -0.02(-4.08%)
Apr 14, 2022 0.4900 0 +0.02(+4.26%)
Apr 13, 2022 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-4.08%)
Apr 12, 2022 0.4800 0.4900 0.4800 0.4900 32,966 +0.02(+4.26%)
Apr 11, 2022 0.4700 0.4700 0.4700 0.4700 21,500 +0.01(+2.17%)
Apr 08, 2022 0.4600 0.4600 0.4600 0.4600 48,500 -0.03(-6.12%)
Apr 07, 2022 0.4900 0.4900 0.4900 0.4900 103,035 +0.05(+11.36%)
Apr 06, 2022 0.4400 0.4400 0.4400 0.4400 500 -0.03(-7.37%)
Apr 01, 2022 0.4750 0 +0.02(+5.56%)
Mar 31, 2022 0.4300 0.4500 0.4300 0.4500 26,900 +0.02(+3.45%)
Mar 25, 2022 0.4350 0 -0.02(-3.33%)
Mar 17, 2022 0.4500 0 -0.01(-2.17%)
Mar 10, 2022 0.4600 0 +0.00(+0.00%)
Mar 03, 2022 0.4600 9 +0.10(+27.78%)
Mar 01, 2022 0.3600 0 -0.02(-5.26%)
Feb 28, 2022 0.3800 0.3800 0.3800 0.3800 16,500 +0.00(+0.00%)
Feb 25, 2022 0.3900 0.3800 0.3800 0.3800 28,500 -0.02(-5.00%)
Feb 24, 2022 0.4200 0.4200 0.4000 0.4000 17,000 -0.02(-4.76%)
Feb 23, 2022 0.4250 0.4250 0.4200 0.4200 13,000 -0.01(-1.18%)
Feb 18, 2022 0.4250 0 +0.00(+0.00%)
Feb 15, 2022 0.4250 4 -0.01(-1.16%)
Feb 14, 2022 0.4300 0.4300 0.4300 0.4300 782 +0.01(+1.18%)
Feb 10, 2022 0.4250 0 -0.03(-6.59%)
Feb 08, 2022 0.4550 0 -0.01(-3.19%)
Feb 04, 2022 0.4700 0 +0.01(+2.17%)
Jan 31, 2022 0.4600 0 +0.01(+2.22%)
Jan 28, 2022 0.4300 0.4500 0.4300 0.4500 25,500 +0.01(+2.27%)
Jan 27, 2022 0.4400 0.4400 0.4400 0.4400 33,000 +0.00(+0.00%)
Jan 25, 2022 0.4400 0 +0.02(+3.53%)
Jan 24, 2022 0.4850 0.4850 0.4250 0.4250 13,041 -0.02(-3.41%)
Jan 21, 2022 0.4400 0.4400 0.4400 0.4400 11,000 -0.02(-4.35%)
Jan 18, 2022 0.4600 0 +0.02(+4.55%)
Jan 12, 2022 0.4400 0 -0.01(-1.12%)
Jan 11, 2022 0.4450 0.4450 0.4450 0.4450 500 -0.02(-5.32%)
Jan 06, 2022 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 04, 2022 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 30, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 29, 2021 0.4700 0.4700 0.4700 0.4700 3,837 +0.01(+2.17%)
Dec 17, 2021 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Dec 14, 2021 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Dec 09, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 08, 2021 0.4900 0.5000 0.4900 0.5000 2,000 +0.05(+11.11%)
Dec 02, 2021 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 01, 2021 0.4500 0.4500 0.4450 0.4450 25,500 +0.02(+3.49%)
Nov 30, 2021 0.4700 0.4700 0.4300 0.4300 25,000 -0.09(-17.31%)
Nov 22, 2021 0.5200 0.5200 0.5200 393 +0.01(+1.96%)
Nov 18, 2021 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Nov 12, 2021 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Nov 11, 2021 0.5200 0.5500 0.5200 0.5500 16,400 +0.05(+10.00%)
Nov 09, 2021 0.4950 0.5000 0.4950 0.5000 18,500 +0.05(+11.11%)
Nov 08, 2021 0.4500 0.4500 0.4500 0.4500 9,100 -0.01(-2.17%)
Nov 05, 2021 0.4600 0.4600 0.4500 0.4600 50,562 +0.01(+2.22%)
Nov 04, 2021 0.4750 0.4750 0.4500 0.4500 22,400 -0.03(-6.25%)
Nov 03, 2021 0.5000 0.5000 0.4800 0.4800 17,800 +0.00(+0.00%)
Oct 29, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Oct 28, 2021 0.5000 0.5000 0.5000 0.5000 9,000 +0.02(+4.17%)
Oct 27, 2021 0.5000 0.5000 0.4800 0.4800 24,000 -0.02(-4.00%)
Oct 26, 2021 0.5000 0.5000 0.5000 0.5000 7,050 +0.00(+0.00%)
Oct 22, 2021 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Oct 21, 2021 0.5000 0.5000 0.5000 0.5000 52,829 -0.02(-3.85%)
Oct 19, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 14, 2021 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Oct 12, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 07, 2021 0.5500 0.5500 0.5100 0.5100 15,500 -0.04(-7.27%)
Sep 30, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 29, 2021 0.5500 0.5500 0.5500 0.5500 15,000 +0.00(+0.00%)
Sep 28, 2021 0.5400 0.5500 0.5400 0.5500 7,000 +0.00(+0.00%)
Sep 27, 2021 0.5600 0.5600 0.5500 0.5500 25,000 -0.01(-1.79%)
Sep 23, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 20, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 17, 2021 0.5600 0.5600 0.5600 0.5600 11,000 +0.01(+1.82%)
Sep 16, 2021 0.5500 0.5500 0.5500 0.5500 25,501 +0.00(+0.00%)
Sep 15, 2021 0.5500 0.5500 0.5500 0.5500 6,000 +0.04(+7.84%)
Sep 02, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 24, 2021 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Aug 23, 2021 0.5800 0.5800 0.5500 0.5500 5,000 +0.05(+10.00%)
Aug 19, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Aug 17, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 13, 2021 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 11, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 10, 2021 0.5800 0.5800 0.5800 0.5800 4,000 +0.05(+9.43%)
Aug 06, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 03, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jul 30, 2021 0.5200 0.5200 0.5200 0 +0.05(+10.64%)
Jul 27, 2021 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Jul 20, 2021 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 16, 2021 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Jul 15, 2021 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Jul 14, 2021 0.5800 0.5800 0.5800 0.5800 2,500 +0.04(+7.41%)
Jul 13, 2021 0.5400 0.5400 0.5400 0.5400 500 -0.01(-1.82%)
Jul 09, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 08, 2021 0.5600 0.5600 0.5600 0.5600 25,000 +0.00(+0.00%)
Jul 06, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Jun 29, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jun 28, 2021 0.5300 0.5500 0.5300 0.5500 14,000 -0.01(-1.79%)
Jun 24, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 21, 2021 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Jun 18, 2021 0.5300 0.5300 0.5300 0.5300 2,000 -0.02(-3.64%)
Jun 16, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jun 14, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 11, 2021 0.5600 0.6000 0.5600 0.5600 146,162 +0.00(+0.00%)
Jun 10, 2021 0.5600 0.5600 0.5600 0.5600 140,748 +0.01(+1.82%)
Jun 09, 2021 0.5400 0.5500 0.5400 0.5500 301,770 +0.08(+17.02%)
Jun 08, 2021 0.5300 0.5300 0.4700 0.4700 33,000 -0.07(-12.96%)
Jun 07, 2021 0.5200 0.5400 0.5200 0.5400 3,000 +0.02(+3.85%)
Jun 03, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jun 02, 2021 0.5200 0.5200 0.5100 0.5100 17,500 +0.00(+0.00%)
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.