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 (%)
Sep 30, 2020 0.3000 0.3000 0.3000 0.3000 97,313 +0.01(+1.69%)
Sep 29, 2020 0.2900 0.2950 0.2900 0.2950 351,500 +0.01(+1.72%)
Sep 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 21, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Sep 16, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 15, 2020 0.2900 0.2900 0.2900 0.2900 90,000 +0.00(+0.00%)
Sep 14, 2020 0.2900 0.2900 0.2900 0.2900 87,582 +0.00(+0.00%)
Sep 11, 2020 0.2900 0.2900 0.2900 0.2900 123,729 -0.01(-1.69%)
Sep 10, 2020 0.2900 0.2950 0.2900 0.2950 177,500 +0.01(+1.72%)
Sep 09, 2020 0.2900 0.2900 0.2900 0.2900 5,500 -0.01(-3.33%)
Sep 08, 2020 0.3000 0.3000 0.2800 0.3000 569,250 +0.01(+3.45%)
Aug 27, 2020 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Aug 25, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Aug 24, 2020 0.2550 0.2550 0.2550 0.2550 24,500 +0.00(+0.00%)
Aug 21, 2020 0.2700 0.2700 0.2550 0.2550 31,000 -0.02(-5.56%)
Aug 20, 2020 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Aug 18, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 17, 2020 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Aug 14, 2020 0.2700 0.2700 0.2700 0.2700 7,322 +0.00(+0.00%)
Aug 12, 2020 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 27, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0.2500 27,500 -0.01(-1.96%)
Jul 23, 2020 0.2700 0.2700 0.2550 0.2550 17,500 -0.03(-8.93%)
Jul 22, 2020 0.2800 0.2800 0.2800 0.2800 9,016 -0.00(-1.75%)
Jul 21, 2020 0.2950 0.2950 0.2850 0.2850 13,500 -0.02(-5.00%)
Jul 17, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jul 16, 2020 0.3100 0.3150 0.3100 0.3150 3,500 +0.02(+5.00%)
Jul 15, 2020 0.3000 0.3000 0.3000 0.3000 6,500 -0.01(-3.23%)
Jul 14, 2020 0.3100 0.3100 0.3100 0.3100 3,500 +0.01(+3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 07, 2020 0.3200 0.3200 0.3200 0.3200 500 -0.05(-14.67%)
Jul 03, 2020 0.3750 0.3750 0.3750 0 +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.