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
2018-05-25 44.93 45.08 44.09 44.37 2,581
2018-05-24 44.91 45.42 44.67 45.39 4,471
2018-05-23 44.53 44.78 44.20 44.54 7,293
2018-05-22 45.87 45.89 45.18 45.20 4,153
2018-05-21 45.64 46.31 45.57 46.15 3,305
2018-05-18 44.67 45.13 44.61 45.09 3,916
2018-05-17 43.72 44.70 43.72 44.51 2,368
2018-05-16 44.16 44.59 44.01 44.03 5,671
2018-05-15 43.61 44.23 43.59 44.23 5,335
2018-05-14 44.24 44.87 43.95 44.23 6,628
2018-05-11 43.75 44.07 43.64 44.03 3,969
2018-05-10 43.15 43.67 43.15 43.67 5,335
2018-05-09 43.06 43.35 42.55 43.08 4,221
2018-05-08 42.73 43.09 42.35 42.97 5,286
2018-05-07 42.43 43.12 42.20 42.86 7,201
2018-05-04 40.97 41.98 40.97 41.78 6,315
2018-05-03 41.75 41.90 40.83 41.16 15,682
2018-05-02 42.51 44.97 41.55 42.26 19,171
2018-05-01 44.19 45.32 43.65 45.28 16,969
2018-04-30 46.57 46.59 45.02 45.09 9,066
2018-04-27 46.26 46.76 46.09 46.47 3,461
2018-04-26 46.70 46.97 46.38 46.73 1,807
2018-04-25 47.70 47.95 47.04 47.07 4,345
2018-04-24 50.00 50.06 47.52 47.68 4,696
2018-04-23 50.10 50.52 49.81 49.88 2,973
2018-04-20 50.68 50.68 49.79 49.92 2,690
2018-04-19 50.68 50.73 50.13 50.43 6,163
2018-04-18 50.61 51.21 50.54 50.65 8,996
2018-04-17 50.49 50.75 50.19 50.52 4,444
2018-04-16 49.73 50.01 49.29 49.93 2,413

» More Flow Intl Stock Price History

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