Flowtech Fluidpower Plc Historical Data - FLO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-2.29885057471	87	87.4	83.2	32756	84.58916082	DE
4	-3	-3.40909090909	88	91	83.2	69247	87.08115247	DE
12	-33	-27.9661016949	118	118	75	81189	89.8075326	DE
26	-24.5	-22.3744292237	109.5	122	75	76516	101.7673369	DE
52	3.8	4.67980295567	81.2	122	73	111985	97.41555757	DE
156	-50	-37.037037037	135	145	73	73810	103.61226593	DE
260	-28.5	-25.1101321586	113.5	156.5	44	100406	98.84075269	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	85	0.4	0.47	85	85	85	40197
1732555800	84.6	0.3	0.36	86.8	86.8	84.4	9536
1732296600	84.3	0	0.00	83.4	84.3	83.4	49287
1732210200	84.3	-0.7	-0.82	83.2	87.4	83.2	11327
1732123800	85	0.4	0.47	87	87	84	36903
1732037400	84.6	-3.2	-3.64	86.8	88.4	84.6	276526
1731951000	87.8	-0.1	-0.11	87.8	87.8	87.8	40093
1731691800	87.9	0.5	0.57	87.9	87.9	87.9	38380
1731605400	87.4	-0.5	-0.57	86.8	88.8	86.8	5546
1731519000	87.9	0.3	0.34	88.2	88.2	87.9	36360
1731432600	87.6	0	0.00	87	87.6	87	28566
1731346200	87.6	-0.3	-0.34	86.8	88.8	86.8	79365
1731087000	87.9	-0.5	-0.57	87.9	87.9	87.9	60602
1731000600	88.4	0	0.00	89.8	89.8	88.4	384187
1730914200	88.4	0.3	0.34	88.4	88.4	88.4	33307
1730827800	88.1	0.5	0.57	88.1	88.1	88.1	13095
1730741400	87.6	-1.7	-1.90	87	87.6	87	21583
1730482200	89.3	1.7	1.94	86.4	90.8	86	105179
1730395800	87.6	-2.4	-2.67	88.2	88.2	87.6	93209
1730309400	90	4	4.65	88	91	88	41650
1730223000	86	0	0.00	88	88	83.2	3943
1730136600	86	0	0.00	88	88	86	101222
1729873800	86	0.6	0.70	87	87	86	90393
1729787400	85.4	0.4	0.47	86.8	86.8	85.4	10822
1729701000	85	0	0.00	86	86.8	85	47677
1729614600	85	-0.8	-0.93	86.6	86.6	85	80609
1729528200	85.8	0	0.00	86	86.8	84.2	231136
1729269000	85.8	-2.7	-3.05	86.2	86.4	85.6	133332
1729182600	88.5	-1.3	-1.45	88	88.5	88	75227
1729096200	89.8	-0.2	-0.22	89.8	89.8	89.8	51701
1729009800	90	0	0.00	90	90	90	42201
1728923400	90	0.4	0.45	90	90	90	32780
1728664200	89.6	-0.5	-0.55	89.6	89.6	89.6	63511
1728577800	90.1	-0.5	-0.55	93.8	93.8	90.1	57348
1728491400	90.6	-0.9	-0.98	89.2	90.6	89.2	26895
1728405000	91.5	0.5	0.55	91.5	91.5	91.5	14956
1728318600	91	-2	-2.15	91	91	91	77838
1728059400	93	0.5	0.54	93	93	93	43192
1727973000	92.5	0.5	0.54	94	94	92.5	52059
1727886600	92	-0.5	-0.54	93.4	94	90.2	15954
1727800200	92.5	2.5	2.78	92.2	93	91.2	37267
1727713800	90	-0.6	-0.66	90.6	93	87.2	64996
1727454600	90.6	4.9	5.72	89	90.6	86	198610
1727368200	85.7	-24.3	-22.09	76	90	75	748989
1727281800	110	0.25	0.23	110	110	110	39952
1727195400	109.75	0	0.00	111.5	111.5	109	47632
1727109000	109.75	0	0.00	110	111.5	109.75	66430
1726849800	109.75	1	0.92	111.5	111.5	109.75	7367
1726763400	108.75	-0.25	-0.23	108.75	108.75	108.75	25951
1726677000	109	-2.75	-2.46	111	111	109	27819
1726590600	111.75	-2.25	-1.97	112.5	112.5	111	42242
1726504200	114	0	0.00	112.5	114	112.5	2492
1726245000	114	0	0.00	114	114	114	16947
1726158600	114	0	0.00	114	114	114	7082
1726072200	114	-4	-3.39	114	114	114	17971
1725985800	118	4	3.51	117.5	118	116	44204
1725899400	114	0	0.00	114	114	114	17887
1725640200	114	-1.5	-1.30	114	114	114	14373
1725553800	115.5	-2.5	-2.12	116.5	116.5	115	62007
1725467400	118	1	0.85	118	118	118	87557
1725381000	117	-0.5	-0.43	116.5	117	116	80511
1725294600	117.5	-2.5	-2.08	118	118	117.5	119336
1725035400	120	0.25	0.21	122	122	120	10376
1724949000	119.75	0.25	0.21	122	122	119.75	31430
1724862600	119.5	2	1.70	120	122	115.5	89895
1724776200	117.5	6.5	5.86	114.5	120	114.5	67498

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Flowtech Fluidpower Plc (FLO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Flowtech Fluidpower Plc (FLO) Historical

Flowtech Fluidpower Plc (FLO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%