Flow Capital (TSV:FW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 19,500 | +0.00(+0.00%) |
| Oct 22, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 66,500 | +0.01(+1.30%) |
| Oct 21, 2025 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 45,500 | +0.02(+2.67%) |
| Oct 17, 2025 | 0.7500 | 0 | -0.01(-1.32%) | |||
| Oct 15, 2025 | 0.7600 | 0 | +0.00(+0.00%) | |||
| Oct 14, 2025 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 57,000 | +0.00(+0.00%) |
| Oct 10, 2025 | 0.7600 | 0 | +0.01(+1.33%) | |||
| Oct 09, 2025 | 0.6900 | 0.7900 | 0.6900 | 0.7500 | 113,603 | +0.06(+8.70%) |
| Oct 08, 2025 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 97,500 | -0.10(-12.66%) |
| Oct 07, 2025 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 25,400 | +0.00(+0.00%) |
| Oct 06, 2025 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 63,000 | +0.00(+0.00%) |
| Oct 02, 2025 | 0.7900 | 0 | +0.01(+1.28%) | |||
| Sep 22, 2025 | 0.7800 | 0 | +0.05(+6.85%) | |||
| Sep 15, 2025 | 0.7300 | 0 | -0.08(-9.88%) | |||
| Sep 12, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,500 | +0.02(+2.53%) |
| Sep 08, 2025 | 0.7900 | 0 | +0.01(+1.28%) | |||
| Sep 05, 2025 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 33,500 | -0.01(-1.27%) |
| Sep 02, 2025 | 0.7900 | 0 | -0.06(-7.06%) | |||
| Aug 28, 2025 | 0.8500 | 0 | -0.04(-4.49%) | |||
| Aug 15, 2025 | 0.8900 | 0 | +0.04(+4.71%) | |||
| Aug 14, 2025 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 3,500 | +0.00(+0.00%) |
| Aug 11, 2025 | 0.8500 | 0 | +0.05(+6.25%) | |||
| Aug 08, 2025 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 42,000 | +0.00(+0.00%) |
| Aug 05, 2025 | 0.8000 | 0 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.