Flow Capital (TSV: FW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 0.7300 | 0 | +0.00(+0.00%) | |||
| Nov 20, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 18,000 | -0.02(-2.67%) |
| Nov 15, 2024 | 0.7500 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,025 | +0.00(+0.00%) |
| Nov 13, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 1,500 | -0.01(-1.32%) |
| Nov 12, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,200 | -0.01(-1.30%) |
| Nov 11, 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 7,500 | +0.00(+0.00%) |
| Oct 30, 2024 | 0.7700 | 0 | +0.00(+0.00%) | |||
| Oct 29, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 500 | +0.05(+6.94%) |
| Oct 28, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 9,500 | +0.00(+0.00%) |
| Oct 24, 2024 | 0.7200 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 10,000 | -0.01(-1.37%) |
| Oct 21, 2024 | 0.7300 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2024 | 0.7300 | 0 | +0.00(+0.00%) | |||
| Oct 08, 2024 | 0.7300 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 16,900 | +0.00(+0.00%) |
| Oct 04, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 28,000 | +0.00(+0.00%) |
| Oct 03, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 15,500 | +0.01(+1.39%) |
| Sep 24, 2024 | 0.7200 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 13,000 | -0.12(-14.29%) |
| Sep 18, 2024 | 0.8400 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2024 | 0.8400 | 0 | +0.05(+6.33%) | |||
| Sep 12, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 10,500 | +0.04(+5.33%) |
| Sep 11, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7,000 | +0.00(+0.00%) |
| Sep 09, 2024 | 0.7500 | 0 | +0.05(+7.14%) | |||
| Sep 06, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 44,050 | +0.03(+4.48%) |
| Sep 05, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 750 | +0.00(+0.00%) |
| Sep 04, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,000 | +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.
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.
