Canada markets open in 1 hour 16 minutes

SPX FLOW, Inc. (FLOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.88-3.16 (-7.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202043.5943.5941.5041.8841.88471,100
Sep. 18, 202045.6246.0944.5845.0445.04860,900
Sep. 17, 202044.3045.6743.7645.3445.34230,700
Sep. 16, 202044.1645.3743.8944.9144.91167,000
Sep. 15, 202044.6644.9743.8843.9543.95115,100
Sep. 14, 202044.2644.6943.8244.4044.40139,600
Sep. 11, 202043.7544.2543.6243.9043.90176,300
Sep. 10, 202044.1444.1443.0743.6143.61144,400
Sep. 09, 202044.1844.5343.7944.0044.00160,200
Sep. 08, 202043.8044.0043.0043.6743.67216,500
Sep. 04, 202044.7444.9343.6944.2644.26254,900
Sep. 03, 202045.1145.2343.4943.9143.91253,000
Sep. 02, 202044.2345.4644.2345.2745.27142,100
Sep. 01, 202043.0844.4042.8944.2944.29273,500
Aug. 31, 202044.3644.4743.3843.4843.48197,800
Aug. 28, 202044.8044.8844.0644.5344.53153,500
Aug. 27, 202044.9845.4444.4044.4444.44122,600
Aug. 26, 202045.2745.2744.3944.5044.50154,800
Aug. 25, 202045.4145.4144.6145.2245.22171,100
Aug. 24, 202044.5145.4244.1045.0545.05128,300
Aug. 21, 202043.9244.7943.6744.0144.01140,500
Aug. 20, 202044.0944.9044.0944.4444.44118,100
Aug. 19, 202044.6445.4144.5744.7944.79164,200
Aug. 18, 202045.4545.4544.4244.4444.44206,400
Aug. 17, 202045.1746.1744.8045.4045.40197,600
Aug. 14, 202044.2445.1244.0244.8744.87110,700
Aug. 13, 202045.0345.5744.0844.7744.7791,600
Aug. 12, 202046.2546.4544.9545.5645.56150,800
Aug. 11, 202045.4546.8345.2545.4245.42279,500
Aug. 10, 202043.0045.0242.9444.8244.82171,300
Aug. 07, 202041.5442.9541.5442.9242.92115,900
Aug. 06, 202042.5942.9741.5141.9241.92114,000
Aug. 05, 202041.2942.8441.0142.5742.57263,200
Aug. 04, 202040.2740.7339.8340.6440.64161,400
Aug. 03, 202040.5741.0039.9540.5540.55209,800
Jul. 31, 202040.4040.8439.4140.0840.08412,900
Jul. 30, 202040.5641.1540.0740.8740.87237,900
Jul. 29, 202038.8041.4938.8041.0041.00385,600
Jul. 28, 202040.0340.7438.8538.9338.93226,300
Jul. 27, 202038.6440.4438.2240.4040.40196,600
Jul. 24, 202039.4739.7538.2538.8738.87239,400
Jul. 23, 202038.0840.4538.0839.3239.32531,700
Jul. 22, 202038.3138.9238.2138.3138.31166,000
Jul. 21, 202038.1239.3538.1238.8338.83133,700
Jul. 20, 202037.8538.2236.8737.4437.44134,800
Jul. 17, 202038.6839.2938.0738.2538.25158,700
Jul. 16, 202038.7239.4538.0138.4538.45107,100
Jul. 15, 202038.7239.3438.2638.9338.93164,000
Jul. 14, 202035.4437.2435.3037.2137.21113,400
Jul. 13, 202035.6236.5334.6835.4535.45133,300
Jul. 10, 202034.2334.9434.0034.9034.9092,500
Jul. 09, 202035.1135.1133.6533.9733.97116,200
Jul. 08, 202034.9535.3634.0935.3235.32159,700
Jul. 07, 202036.1636.2935.0235.2035.20157,200
Jul. 06, 202037.3337.3336.0536.6136.61149,900
Jul. 02, 202036.7637.8135.9736.2136.2199,900
Jul. 01, 202037.4237.8335.6735.7535.75155,600
Jun. 30, 202035.9237.7435.9237.4437.44220,600
Jun. 29, 202035.5936.5535.4136.3836.38243,400
Jun. 26, 202033.8134.9133.5534.6334.63349,600
Jun. 25, 202033.4134.3332.9134.3234.32169,400
Jun. 24, 202034.4234.8833.2433.7033.70205,300
Jun. 23, 202035.6135.8434.3535.1535.15195,200
Jun. 22, 202034.4034.9933.7034.8634.86158,900
Jun. 19, 202036.6737.1934.4534.7034.70382,500
Jun. 18, 202035.1236.5635.1236.0736.07189,400
Jun. 17, 202037.0037.1535.7235.7335.73217,200
Jun. 16, 202037.3437.9436.1036.6236.62175,300
Jun. 15, 202032.0135.5031.8035.2935.29218,400
Jun. 12, 202035.0535.4032.5533.7033.70178,500
Jun. 11, 202034.8235.1133.1633.1733.17297,100
Jun. 10, 202038.9438.9436.7837.1237.12154,700
Jun. 09, 202040.0440.5039.2439.2639.26182,800
Jun. 08, 202042.6242.8341.0941.2941.29197,600
Jun. 05, 202041.7242.6341.4741.7141.71295,400
Jun. 04, 202038.1639.7037.7139.4839.48241,800
Jun. 03, 202037.1839.3136.9038.6938.69171,800
Jun. 02, 202035.5036.8135.5036.2636.26152,300
Jun. 01, 202034.9735.9934.5835.0035.00212,000
May 29, 202034.7135.1033.5134.5834.58305,000
May 28, 202038.0338.1035.3335.4235.42281,100
May 27, 202036.9237.8535.9437.5037.50582,300
May 26, 202033.0836.2333.0835.8435.84350,000
May 22, 202032.5032.5031.2731.9431.94205,500
May 21, 202031.6832.7431.6832.2332.23188,800
May 20, 202031.8532.6131.3031.7631.76208,100
May 19, 202031.0832.2930.3530.9230.92235,600
May 18, 202029.3731.6529.3331.4331.43285,700
May 15, 202027.3128.4626.5527.9927.99327,300
May 14, 202025.8427.5524.6527.5227.52474,100
May 13, 202028.0128.0126.7127.2527.25466,000
May 12, 202030.0031.2627.2528.6628.66560,300
May 11, 202031.3431.4030.4930.6430.64205,500
May 08, 202031.9432.3030.8632.1832.18203,900
May 07, 202030.4131.3130.3630.9730.97175,400
May 06, 202031.1431.3129.5629.7329.73129,000
May 05, 202031.2432.5730.8931.0031.00121,500
May 04, 202030.1230.6129.5930.2230.22178,000
May 01, 202031.4831.8429.2630.6630.66200,700
Apr. 30, 202033.1033.7532.1932.5732.57260,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...