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 08, 2023 0.5400 0.5400 0.5300 0.5300 5,516 -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%)
Mar 01, 2023 0.5700 0.5700 0.5400 0.5400 15,645 -0.02(-3.57%)
Feb 22, 2023 0.5600 0 -0.01(-1.75%)
Feb 21, 2023 0.5700 0.5700 0.5700 0.5700 6,145 +0.04(+7.55%)
Feb 15, 2023 0.5300 0 -0.01(-1.85%)
Feb 14, 2023 0.5300 0.5400 0.5300 0.5400 133,500 +0.01(+1.89%)
Feb 13, 2023 0.5400 0.5400 0.5300 0.5300 13,634 -0.01(-1.85%)
Feb 07, 2023 0.5400 0 +0.00(+0.00%)
Feb 02, 2023 0.5400 0 -0.03(-5.26%)
Feb 01, 2023 0.5700 0.5700 0.5700 0.5700 19,000 +0.00(+0.00%)
Jan 25, 2023 0.5700 0 +0.00(+0.00%)
Jan 24, 2023 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Jan 23, 2023 0.5700 0.5700 0.5700 0.5700 39,600 +0.03(+5.56%)
Jan 16, 2023 0.5400 0 -0.01(-1.82%)
Jan 13, 2023 0.5500 0.5500 0.5500 0.5500 13,000 -0.02(-3.51%)
Jan 11, 2023 0.5700 0 -0.02(-3.39%)
Jan 06, 2023 0.5900 0 -0.02(-3.28%)
Jan 05, 2023 0.6100 0.6100 0.6000 0.6100 31,500 +0.00(+0.00%)
Jan 04, 2023 0.6100 0.6100 0.6100 0.6100 42,900 +0.00(+0.00%)
Jan 03, 2023 0.6100 0.6100 0.6100 0.6100 46,300 +0.00(+0.00%)
Dec 30, 2022 0.6100 0 +0.00(+0.00%)
Dec 29, 2022 0.5800 0.6100 0.5800 0.6100 192,714 +0.03(+5.17%)
Dec 28, 2022 0.5800 0.5800 0.5800 0.5800 76,700 +0.00(+0.00%)
Dec 22, 2022 0.5800 0 +0.00(+0.00%)
Dec 21, 2022 0.5800 0.5800 0.5800 0.5800 57,457 +0.00(+0.00%)
Dec 20, 2022 0.5800 0.5900 0.5800 0.5800 17,699 +0.00(+0.00%)
Dec 19, 2022 0.5800 0.5800 0.5800 0.5800 11,852 -0.01(-1.69%)
Dec 16, 2022 0.5800 0.6100 0.5800 0.5900 30,260 -0.02(-3.28%)
Dec 14, 2022 0.6100 0 +0.00(+0.00%)
Dec 13, 2022 0.6000 0.6100 0.6000 0.6100 20,500 +0.01(+1.67%)
Dec 05, 2022 0.6000 40 -0.03(-4.76%)
Dec 01, 2022 0.6300 30 +0.04(+6.78%)
Nov 30, 2022 0.5900 0.5900 0.5900 0.5900 43,342 +0.01(+1.72%)
Nov 29, 2022 0.5700 0.5900 0.5700 0.5800 24,258 +0.06(+11.54%)
Nov 28, 2022 0.5700 0.5700 0.5200 0.5200 15,949 -0.05(-8.77%)
Nov 25, 2022 0.5700 0.5700 0.5700 0.5700 22,625 +0.00(+0.00%)
Nov 24, 2022 0.5600 0.5800 0.5600 0.5700 77,316 +0.01(+1.79%)
Nov 23, 2022 0.5500 0.5700 0.5500 0.5600 25,516 +0.02(+3.70%)
Nov 22, 2022 0.5400 0.5400 0.5400 0.5400 21,500 +0.00(+0.00%)
Nov 21, 2022 0.5400 0.5500 0.5400 0.5400 27,001 +0.01(+1.89%)
Nov 16, 2022 0.5300 0 +0.00(+0.00%)
Nov 07, 2022 0.5300 0 +0.00(+0.00%)
Nov 03, 2022 0.5300 0 +0.03(+6.00%)
Nov 02, 2022 0.5000 0.5000 0.5000 0.5000 7,512 -0.01(-1.96%)
Nov 01, 2022 0.5000 0.5100 0.5000 0.5100 34,512 +0.01(+2.00%)
Oct 31, 2022 0.4950 0.5000 0.4950 0.5000 13,987 +0.03(+7.53%)
Oct 25, 2022 0.4650 0 -0.07(-12.26%)
Oct 24, 2022 0.5300 0 +0.02(+3.92%)
Oct 19, 2022 0.5100 61 -0.01(-1.92%)
Oct 18, 2022 0.5200 0.5200 0.5200 0.5200 16,000 +0.00(+0.00%)
Oct 17, 2022 0.5100 0.5200 0.5100 0.5200 16,045 +0.01(+1.96%)
Oct 14, 2022 0.4900 0.5100 0.4900 0.5100 86,500 +0.04(+7.37%)
Oct 13, 2022 0.4750 0.4750 0.4750 0.4750 1,500 +0.00(+0.00%)
Oct 07, 2022 0.4750 0 +0.03(+6.74%)
Oct 06, 2022 0.4450 0.4450 0.4450 0.4450 5,580 -0.03(-6.32%)
Oct 04, 2022 0.4750 0 -0.03(-5.00%)
Sep 23, 2022 0.5000 100 +0.07(+16.28%)
Sep 13, 2022 0.4300 0 +0.00(+0.00%)
Aug 31, 2022 0.4300 0 +0.02(+4.88%)
Aug 25, 2022 0.4100 0 -0.05(-9.89%)
Aug 22, 2022 0.4550 100 -0.01(-3.19%)
Aug 18, 2022 0.4700 100 -0.03(-6.00%)
Aug 17, 2022 0.4750 0.5000 0.4700 0.5000 37,993 +0.10(+25.00%)
Aug 11, 2022 0.4000 75 +0.00(+0.00%)
Aug 10, 2022 0.4100 0.4100 0.4000 0.4000 30,000 -0.02(-4.76%)
Aug 08, 2022 0.4200 0 +0.01(+2.44%)
Aug 04, 2022 0.4100 0 -0.03(-5.75%)
Aug 03, 2022 0.4400 0.4400 0.4350 0.4350 55,000 +0.00(+0.00%)
Aug 02, 2022 0.4350 0.4350 0.4350 0.4350 12,500 -0.05(-11.22%)
Jul 26, 2022 0.4900 0 +0.07(+16.67%)
Jul 13, 2022 0.4200 0 -0.02(-3.45%)
Jul 11, 2022 0.4350 0 -0.04(-9.37%)
Jul 05, 2022 0.4800 0 +0.00(+0.00%)
Jun 24, 2022 0.4800 0 +0.00(+0.00%)
Jun 21, 2022 0.4800 0 -0.01(-1.03%)
Jun 15, 2022 0.4850 0 -0.01(-1.02%)
Jun 14, 2022 0.4900 0.4900 0.4900 0.4900 13,000 -0.03(-5.77%)
Jun 13, 2022 0.5200 0.5200 0.5200 0.5200 10,000 +0.03(+6.12%)
Jun 09, 2022 0.4900 0 +0.00(+0.00%)
Jun 07, 2022 0.4900 0 +0.01(+1.03%)
Jun 06, 2022 0.4900 0.4900 0.4850 0.4850 20,017 +0.01(+1.04%)
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.