U.S. markets closed

SPX FLOW, Inc. (FLOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.56-1.13 (-1.80%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202162.7662.8361.2361.5661.56285,200
Feb 25, 202162.5964.3562.3662.6962.69378,400
Feb 24, 202160.6262.7960.6262.6562.65353,200
Feb 23, 202159.8461.0058.9660.3060.30530,900
Feb 22, 202158.4159.8658.4159.5559.55173,300
Feb 19, 202157.8059.1657.5458.7258.72113,400
Feb 18, 202158.2558.2657.0157.4057.40138,500
Feb 17, 202158.6859.1858.0458.5058.50135,800
Feb 16, 202159.6260.4258.9659.2459.24165,800
Feb 12, 202157.9358.9257.4258.7758.77241,600
Feb 11, 202158.5459.0256.6757.9657.96223,900
Feb 10, 202157.7359.5356.3257.8157.81181,300
Feb 09, 202157.8558.3957.0457.8857.88163,500
Feb 08, 202157.5258.7057.1058.0558.05240,700
Feb 05, 202156.8157.1656.0456.9756.97102,800
Feb 04, 202155.2556.2955.2556.0556.05124,800
Feb 03, 202155.3755.9054.7455.2255.22159,100
Feb 02, 202155.2256.0155.0455.6755.6780,200
Feb 01, 202153.5454.8952.8554.5554.55145,300
Jan 29, 202154.2654.2652.6652.9752.97324,900
Jan 28, 202154.5955.1054.0254.1054.10305,300
Jan 27, 202153.2354.3552.3053.7253.72403,500
Jan 26, 202154.8854.8853.6454.6854.68242,100
Jan 25, 202154.4555.1253.0654.2754.27286,200
Jan 22, 202154.6155.8453.5955.1355.13396,700
Jan 21, 202155.9756.2454.8855.4755.47156,400
Jan 20, 202156.2256.6355.2855.9255.92154,900
Jan 19, 202155.7056.4555.2755.6455.64159,600
Jan 15, 202155.5856.7554.5155.0355.03163,000
Jan 14, 202156.4257.5855.6356.8756.87213,000
Jan 13, 202158.7059.0155.8155.9455.94197,900
Jan 12, 202158.7159.2757.9759.0759.07349,600
Jan 11, 202158.6259.3857.9658.5158.51252,200
Jan 08, 202161.7261.7257.6359.6659.66364,700
Jan 07, 202161.3761.9559.9661.2961.29279,400
Jan 06, 202160.9163.6960.9162.3962.39402,500
Jan 05, 202158.2960.3058.2959.4559.45222,200
Jan 04, 202158.5759.0856.7958.2458.24300,100
Dec 31, 202058.0058.8557.2957.9657.96159,500
Dec 30, 202057.4458.6957.4458.0958.09137,400
Dec 29, 202058.5858.5857.0057.3957.39172,500
Dec 28, 202058.5158.8958.0358.5058.50149,900
Dec 24, 202057.8759.3057.0957.6157.6147,000
Dec 23, 202057.6158.0757.1657.9257.92120,000
Dec 22, 202058.1958.1956.9857.1257.12115,600
Dec 21, 202057.5158.7657.0758.2958.29177,700
Dec 18, 202060.4060.9358.9159.1159.111,072,800
Dec 17, 202059.4460.3958.7960.2660.26200,800
Dec 16, 202060.0060.0058.5359.0159.01296,000
Dec 15, 202058.7659.7558.1359.7359.73172,000
Dec 14, 202058.5259.0057.7757.8457.84225,600
Dec 11, 202056.6057.7856.4957.7257.72123,000
Dec 10, 202057.1357.8556.0857.3557.35103,800
Dec 09, 202057.4658.0357.0957.6557.65216,800
Dec 08, 202055.0457.0455.0256.8756.87170,800
Dec 07, 202056.7156.8854.8155.7255.72115,500
Dec 04, 202054.0856.9953.5856.6956.69199,000
Dec 03, 202053.7654.2352.8153.6653.66193,500
Dec 02, 202053.2154.1352.1253.5153.51137,900
Dec 01, 202054.3955.1353.1953.5253.52134,200
Nov 30, 202055.1355.1353.2153.5853.58248,800
Nov 27, 202055.1455.9955.0155.4755.4755,900
Nov 25, 202056.4056.7754.7955.3855.38149,700
Nov 24, 202055.1957.2354.6956.7456.74225,800
Nov 23, 202052.9354.6652.9354.2454.24146,400
Nov 20, 202052.5052.7751.9452.4152.41136,400
Nov 19, 202052.3253.1151.4053.0253.02129,000
Nov 18, 202053.4953.6852.6452.7352.73156,400
Nov 17, 202052.9153.2351.5853.0053.00135,600
Nov 16, 202053.3654.2952.2553.5453.54153,900
Nov 13, 202050.0351.8750.0351.6851.6889,600
Nov 12, 202049.9451.0448.6449.3949.39213,900
Nov 11, 202052.1952.1948.8150.7350.73116,300
Nov 10, 202050.2552.3549.6152.1552.15230,100
Nov 09, 202051.1458.5549.2449.2849.28272,400
Nov 06, 202048.2348.2345.9546.4446.44109,300
Nov 05, 202045.3648.8145.3648.0248.02239,600
Nov 04, 202045.6045.7943.7044.9444.94190,900
Nov 03, 202045.6446.8545.2446.5846.58151,800
Nov 02, 202043.2544.6843.1444.6144.61132,900
Oct 30, 202042.3843.4741.8342.3542.35248,200
Oct 29, 202041.1442.5641.0042.4942.49212,600
Oct 28, 202042.7443.6341.5641.6941.69202,900
Oct 27, 202044.8744.8743.7544.1244.12184,500
Oct 26, 202046.2646.2644.5245.1045.10176,100
Oct 23, 202046.5547.1346.1546.9946.99101,000
Oct 22, 202046.2046.4345.6746.2146.21139,600
Oct 21, 202045.9046.4445.7246.0346.03208,500
Oct 20, 202045.6446.4645.4845.7345.73160,100
Oct 19, 202046.4147.0045.2645.3345.33150,200
Oct 16, 202046.2846.7045.8346.2246.22159,800
Oct 15, 202045.0946.5744.0146.3346.33123,900
Oct 14, 202045.2546.4045.2545.6545.65181,700
Oct 13, 202045.4746.0245.0045.2745.27145,300
Oct 12, 202045.6445.9045.1045.6145.61147,100
Oct 09, 202046.3246.6345.5245.6145.61117,200
Oct 08, 202046.2646.4645.1845.7745.77172,100
Oct 07, 202045.6746.0944.8345.6045.60180,700
Oct 06, 202044.5646.0644.0545.1245.12263,100
Oct 05, 202043.9744.9843.5244.2744.27363,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...