Flow Capital (TSV:FW)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	0.8200	0.8200	0.8200	0.8200	13,500	-0.01(-1.20%)
Nov 26, 2025				0.8300	0	+0.06(+7.79%)
Nov 24, 2025				0.7700	0	+0.00(+0.00%)
Nov 21, 2025	0.7700	0.7700	0.7700	0.7700	4,600	+0.01(+1.32%)
Nov 20, 2025	0.7600	0.7600	0.7600	0.7600	3,000	+0.01(+1.33%)
Nov 17, 2025				0.7500	0	+0.01(+1.35%)
Nov 10, 2025				0.7400	0	-0.01(-1.33%)
Nov 06, 2025				0.7500	0	+0.00(+0.00%)
Oct 30, 2025				0.7500	0	-0.04(-5.06%)
Oct 28, 2025				0.7900	0	+0.00(+0.00%)
Oct 24, 2025				0.7900	0	+0.01(+1.28%)
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%)

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.