FLOW INTL Historical Stock Price

Below is the stock price history for Flow Intl FLOW. Data is recorded each day for the historical open, high, low, close and volume. The Flow Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flow Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 47.57 48.19 47.50 47.54 5,763
2018-02-20 47.27 47.39 46.89 47.00 8,171
2018-02-16 46.00 47.23 46.00 46.90 9,483
2018-02-15 45.62 46.90 45.23 46.57 12,411
2018-02-14 46.50 46.95 46.31 46.66 32,614
2018-02-13 46.06 47.09 45.99 46.94 15,622
2018-02-12 45.47 46.87 45.46 46.46 25,140
2018-02-09 47.59 47.59 44.24 45.72 17,900
2018-02-08 48.51 48.51 47.08 47.08 33,131
2018-02-07 46.23 49.45 46.23 48.94 17,743
2018-02-06 45.20 46.35 43.97 46.11 26,869
2018-02-05 45.00 45.32 43.71 43.71 20,521
2018-02-02 46.09 46.55 45.68 45.78 15,179
2018-02-01 46.16 46.99 46.16 46.93 8,622
2018-01-31 47.12 47.27 46.31 46.41 1,651
2018-01-30 46.01 47.00 45.60 46.94 9,371
2018-01-29 47.50 47.50 46.65 46.76 8,117
2018-01-26 47.50 47.54 47.05 47.25 8,899
2018-01-25 47.28 47.80 46.89 47.37 9,264
2018-01-24 48.39 48.61 47.24 47.55 14,648
2018-01-23 47.30 47.87 46.99 47.86 22,402
2018-01-22 48.28 48.77 48.17 48.72 4,846
2018-01-19 47.79 48.56 47.63 48.00 4,368
2018-01-18 47.95 47.97 47.38 47.58 18,462
2018-01-17 47.82 47.99 47.39 47.89 39,150
2018-01-16 48.78 48.92 47.34 47.87 4,506
2018-01-12 48.15 48.62 48.15 48.31 4,317
2018-01-11 47.38 47.99 47.355 47.82 2,759
2018-01-10 47.16 47.38 46.98 47.03 3,167
2018-01-09 47.63 47.78 47.27 47.30 4,954

» More Flow Intl Stock Price History

To see other companies like Flow Intl (FLOW), view our stock market today for news, and other data.