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, 2021 0.5100 0.5100 0.4900 0.4900 15,500 -0.01(-2.00%)
May 28, 2021 0.5100 0.5100 0.4950 0.5000 31,000 +0.01(+1.01%)
May 27, 2021 0.4950 0.4950 0.4950 0.4950 2,500 -0.04(-6.60%)
May 26, 2021 0.5400 0.5400 0.5300 0.5300 14,000 +0.00(+0.00%)
May 25, 2021 0.4900 0.5300 0.4900 0.5300 59,000 +0.05(+10.42%)
May 21, 2021 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
May 20, 2021 0.4900 0.4900 0.4900 0.4900 23,000 +0.02(+4.26%)
May 19, 2021 0.4900 0.4900 0.4700 0.4700 35,016 -0.07(-12.96%)
May 17, 2021 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 14, 2021 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 13, 2021 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 12, 2021 0.5000 0.5000 0.5000 0.5000 17,000 +0.00(+0.00%)
May 10, 2021 0.5000 0.5000 0.5000 10 +0.05(+11.11%)
May 07, 2021 0.4500 0.4900 0.4500 0.4500 53,166 +0.02(+4.65%)
May 06, 2021 0.4300 0.4300 0.4100 0.4300 109,125 +0.00(+0.00%)
May 05, 2021 0.4300 0.4300 0.4300 0.4300 25,000 +0.00(+0.00%)
May 04, 2021 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-3.37%)
Apr 30, 2021 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Apr 26, 2021 0.4350 0.4350 0.4350 0 -0.03(-6.45%)
Apr 23, 2021 0.4650 0.4650 0.4650 0.4650 9,500 +0.01(+1.09%)
Apr 20, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 16, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Apr 15, 2021 0.4300 0.4300 0.4300 0.4300 11,118 -0.02(-4.44%)
Apr 14, 2021 0.4500 0.4500 0.4500 0.4500 175,499 +0.02(+3.45%)
Apr 12, 2021 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Apr 09, 2021 0.4650 0.4700 0.4650 0.4700 2,000 +0.03(+6.82%)
Mar 30, 2021 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Mar 29, 2021 0.4400 0.4450 0.4400 0.4450 24,354 +0.01(+1.14%)
Mar 24, 2021 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Mar 23, 2021 0.4300 0.4300 0.4300 96 +0.00(+0.00%)
Mar 22, 2021 0.4300 0.4500 0.4300 0.4300 105,231 +0.00(+0.00%)
Mar 18, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Mar 17, 2021 0.4200 0.4300 0.4200 0.4200 31,500 +0.00(+0.00%)
Mar 15, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 12, 2021 0.4100 0.4500 0.4100 0.4500 66,500 +0.04(+8.43%)
Mar 11, 2021 0.4100 0.4150 0.4100 0.4150 27,833 +0.01(+1.22%)
Mar 09, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Mar 08, 2021 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+1.22%)
Mar 05, 2021 0.4050 0.4100 0.4050 0.4100 22,165 +0.01(+2.50%)
Mar 04, 2021 0.4000 0.4000 0.4000 0.4000 60,500 -0.01(-2.44%)
Mar 03, 2021 0.4100 0.4100 0.4100 0.4100 13,000 +0.00(+1.23%)
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.