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
2018-08-17 46.87 47.72 46.87 47.62 6,066
2018-08-16 45.60 46.59 45.60 46.33 3,838
2018-08-15 45.29 46.05 44.81 45.94 7,183
2018-08-14 46.16 46.16 45.67 45.75 3,231
2018-08-13 46.08 46.25 45.43 45.78 2,142
2018-08-10 45.92 46.32 45.65 46.22 3,582
2018-08-09 47.28 47.35 46.36 46.80 3,133
2018-08-08 46.95 47.46 46.85 47.13 3,618
2018-08-07 47.71 48.07 47.42 47.48 8,239
2018-08-06 46.18 47.00 46.18 47.00 5,637
2018-08-03 44.99 45.96 44.91 45.76 9,594
2018-08-02 42.76 44.835 42.76 44.835 11,600
2018-08-01 47.51 47.51 42.66 42.965 22,298
2018-07-31 46.12 47.57 46.12 47.46 6,270
2018-07-30 46.19 46.19 45.53 45.53 2,155
2018-07-27 46.01 46.02 45.19 45.31 2,141
2018-07-26 46.06 46.37 45.96 46.07 6,079
2018-07-25 45.05 45.43 44.32 45.43 4,181
2018-07-24 44.43 45.21 44.43 44.93 4,885
2018-07-23 44.29 44.55 43.78 43.78 3,695
2018-07-20 44.17 45.70 44.17 45.07 8,150
2018-07-19 43.67 44.70 43.58 44.48 12,283
2018-07-18 43.36 44.12 43.09 43.77 5,136
2018-07-17 42.72 43.30 42.72 43.10 9,040
2018-07-16 43.64 43.64 42.61 42.75 2,275
2018-07-13 43.19 43.97 43.19 43.80 2,785
2018-07-12 43.03 43.67 42.92 43.15 6,151
2018-07-11 43.82 44.14 43.56 43.68 1,711
2018-07-10 45.04 45.04 44.19 44.62 2,849
2018-07-09 44.45 45.04 44.45 44.82 2,097

» More Flow Intl Stock Price History

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