FLOW Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $6.50 | $6.60 | $6.29 | $6.32 | $125.46M |
| 2022-03-24 | $6.27 | $6.51 | $6.21 | $6.50 | $182.74M |
| 2022-03-23 | $6.13 | $6.28 | $5.97 | $6.27 | $96.61M |
| 2022-03-22 | $6.02 | $6.25 | $6.01 | $6.13 | $128.54M |
| 2022-03-21 | $5.86 | $6.33 | $5.86 | $6.03 | $223.49M |
| 2022-03-18 | $5.62 | $5.72 | $5.45 | $5.66 | $69.51M |
| 2022-03-17 | $5.51 | $5.75 | $5.46 | $5.63 | $137.91M |
| 2022-03-16 | $5.28 | $5.51 | $5.19 | $5.51 | $71.96M |
| 2022-03-15 | $5.37 | $5.37 | $5.14 | $5.28 | $48.44M |
| 2022-03-14 | $5.30 | $5.44 | $5.21 | $5.37 | $46.13M |
| 2022-03-13 | $5.56 | $5.63 | $5.31 | $5.31 | $46.12M |
| 2022-03-12 | $5.63 | $5.71 | $5.53 | $5.56 | $40.67M |
| 2022-03-11 | $5.76 | $5.78 | $5.53 | $5.63 | $64.02M |
| 2022-03-10 | $6.00 | $6.02 | $5.53 | $5.77 | $112.11M |
| 2022-03-09 | $5.71 | $6.08 | $5.69 | $6.01 | $80.24M |
| 2022-03-08 | $5.62 | $5.85 | $5.61 | $5.71 | $77.56M |
| 2022-03-07 | $5.58 | $5.90 | $5.46 | $5.62 | $106.99M |
| 2022-03-06 | $5.81 | $5.90 | $5.57 | $5.58 | $59.07M |
| 2022-03-05 | $5.63 | $5.94 | $5.54 | $5.81 | $94.08M |
| 2022-03-04 | $5.75 | $6.20 | $5.63 | $5.65 | $112.90M |
| 2022-03-03 | $6.36 | $6.39 | $5.88 | $6.03 | $111.24M |
| 2022-03-02 | $6.63 | $6.64 | $6.28 | $6.36 | $154.15M |
| 2022-03-01 | $6.34 | $6.82 | $6.28 | $6.65 | $271.04M |
| 2022-02-28 | $5.73 | $6.38 | $5.55 | $6.34 | $229.98M |
| 2022-02-27 | $5.69 | $6.32 | $5.46 | $5.74 | $222.34M |
| 2022-02-26 | $5.67 | $5.82 | $5.59 | $5.69 | $106.71M |
| 2022-02-25 | $5.44 | $5.72 | $5.26 | $5.67 | $128.80M |
| 2022-02-24 | $5.39 | $5.47 | $4.71 | $5.44 | $202.58M |
| 2022-02-23 | $5.53 | $5.86 | $5.40 | $5.40 | $81.03M |
| 2022-02-22 | $5.23 | $5.54 | $5.06 | $5.53 | $107.04M |