Flow Traders Ltd. FLTLF
25.30 USD +0.30 (+1.20%)
Regular-session close
25.00 Day range 25.00
25.00 52-week range 34.29
- YTD
- -16.23%
- 1 year
- -7.22%
FLTLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | +0.11 | +0.44% | 1,400 |
| Nov 12, 2026 | 25.19 | 25.19 | 25.00 | 25.19 | +0.19 | +0.76% | 300 |
| Nov 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -0.61 | -2.38% | 850 |
| Nov 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | -0.06 | -0.23% | 486 |
| Nov 9, 2026 | 25.70 | 25.75 | 25.67 | 25.67 | -0.45 | -1.72% | 5,122 |
| Nov 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 25.65 | 26.56 | 25.65 | 26.12 | +0.72 | +2.83% | 1,179 |
| Nov 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 100 |
| Nov 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +0.17 | +0.67% | 953 |
| Oct 30, 2026 | 25.50 | 26.00 | 25.00 | 25.23 | -0.99 | -3.78% | 4,100 |
| Oct 29, 2026 | 26.69 | 26.69 | 26.22 | 26.22 | -2.25 | -7.90% | 1,780 |
| Oct 28, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 28.64 | 28.64 | 28.47 | 28.47 | -0.38 | -1.32% | 965 |
| Oct 22, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 0.00 | 0.00% | 350 |
| Oct 21, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | +0.60 | +2.12% | 250 |
| Oct 20, 2026 | 28.40 | 28.95 | 28.25 | 28.25 | +1.76 | +6.64% | 1,031 |
| Oct 19, 2026 | 28.60 | 28.76 | 26.49 | 26.49 | -2.11 | -7.38% | 2,418 |
| Oct 16, 2026 | 28.99 | 28.99 | 28.45 | 28.60 | 0.00 | 0.00% | 1,573 |
| Oct 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | -0.20 | -0.69% | 340 |
| Oct 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | +0.20 | +0.70% | 283 |
| Oct 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | -0.15 | -0.52% | 120 |
| Oct 8, 2026 | 28.69 | 28.75 | 28.69 | 28.75 | 0.00 | 0.00% | 500 |
| Oct 7, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.93 | -3.13% | 200 |
| Oct 2, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | -0.30 | -1.00% | 1,000 |
| Oct 1, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | -0.53 | -1.74% | 3,309 |
| Sep 29, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | -1.27 | -4.00% | 250 |
| Sep 28, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -1.42 | -4.28% | 500 |
| Sep 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 788 |
| Sep 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | +0.02 | +0.06% | 200 |
| Sep 8, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | -0.12 | -0.36% | 100 |
| Sep 4, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | -0.35 | -1.04% | 850 |
| Aug 31, 2026 | 33.85 | 33.85 | 33.65 | 33.65 | -0.55 | -1.61% | 920 |
| Aug 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | +1.00 | +3.01% | 1,600 |
| Aug 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60 | -1.78% | 511 |
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | +1.25 | +3.84% | 200 |
| Aug 21, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | +0.37 | +1.15% | 180 |
| Aug 17, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | +0.15 | +0.47% | 100 |
| Aug 14, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 0.00 | 0.00% | 1,000 |
65 days, newest first. Daily bars as drawn on the FLTLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.