Flowtech Fluidpower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.51	0.51	0.45	0.51	0.51	-	-
Apr 24, 2026	0.54	0.54	0.45	0.51	0.51	-4.72%	-
Apr 23, 2026	0.53	0.53	0.46	0.53	0.53	-	-
Apr 22, 2026	0.50	0.53	0.47	0.53	0.53	7.72%	-
Apr 21, 2026	0.54	0.54	0.46	0.49	0.49	-7.17%	-
Apr 20, 2026	0.53	0.53	0.48	0.53	0.53	-	-
Apr 17, 2026	0.52	0.53	0.45	0.53	0.53	2.91%	-
Apr 16, 2026	0.52	0.52	0.45	0.52	0.52	-	-
Apr 15, 2026	0.52	0.52	0.45	0.52	0.52	-	-
Apr 14, 2026	0.47	0.52	0.44	0.52	0.52	8.65%	-
Apr 13, 2026	0.51	0.51	0.44	0.47	0.47	-7.96%	-
Apr 10, 2026	0.48	0.53	0.44	0.52	0.52	-1.90%	-
Apr 9, 2026	0.54	0.54	0.48	0.53	0.53	-2.78%	-
Apr 8, 2026	0.47	0.54	0.45	0.54	0.54	18.94%	-
Apr 7, 2026	0.46	0.47	0.42	0.45	0.45	-2.16%	-
Apr 2, 2026	0.48	0.48	0.42	0.46	0.46	-5.69%	-
Apr 1, 2026	0.47	0.49	0.43	0.49	0.49	4.68%	-
Mar 31, 2026	0.50	0.50	0.43	0.47	0.47	-4.47%	-
Mar 30, 2026	0.50	0.50	0.43	0.49	0.49	-0.40%	-
Mar 27, 2026	0.50	0.50	0.43	0.49	0.49	-	-
Mar 26, 2026	0.50	0.50	0.44	0.49	0.49	-2.18%	-
Mar 25, 2026	0.49	0.51	0.46	0.51	0.51	3.91%	-
Mar 24, 2026	0.50	0.53	0.46	0.49	0.49	-3.76%	-
Mar 23, 2026	0.48	0.51	0.44	0.51	0.51	4.34%	-
Mar 20, 2026	0.49	0.49	0.45	0.48	0.48	-1.22%	-
Mar 19, 2026	0.46	0.49	0.44	0.49	0.49	-3.92%	-
Mar 18, 2026	0.54	0.54	0.43	0.51	0.51	-3.77%	-
Mar 17, 2026	0.54	0.54	0.48	0.53	0.53	-0.93%	-
Mar 16, 2026	0.56	0.58	0.48	0.54	0.54	-2.73%	-
Mar 13, 2026	0.55	0.57	0.52	0.55	0.55	-	-
Mar 12, 2026	0.53	0.55	0.52	0.55	0.55	-4.35%	-
Mar 11, 2026	0.58	0.58	0.53	0.58	0.58	-	-
Mar 10, 2026	0.58	0.58	0.53	0.58	0.58	-0.86%	-
Mar 9, 2026	0.55	0.59	0.53	0.58	0.58	1.75%	-
Mar 6, 2026	0.59	0.59	0.54	0.57	0.57	-2.56%	-
Mar 5, 2026	0.57	0.59	0.55	0.59	0.59	2.63%	-
Mar 4, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	-
Mar 3, 2026	0.59	0.59	0.54	0.58	0.58	-2.52%	-
Mar 2, 2026	0.59	0.62	0.56	0.60	0.60	-	-
Feb 27, 2026	0.60	0.62	0.57	0.60	0.60	-0.83%	-
Feb 26, 2026	0.60	0.63	0.58	0.60	0.60	-0.83%	-
Feb 25, 2026	0.60	0.62	0.58	0.61	0.61	0.83%	-
Feb 24, 2026	0.63	0.63	0.58	0.60	0.60	-5.51%	-
Feb 20, 2026	0.57	0.64	0.54	0.64	0.64	11.40%	-
Feb 19, 2026	0.60	0.60	0.54	0.57	0.57	-4.20%	-
Feb 18, 2026	0.57	0.60	0.54	0.60	0.60	5.31%	-
Feb 17, 2026	0.56	0.58	0.54	0.57	0.57	-	-
Feb 16, 2026	0.57	0.59	0.54	0.57	0.57	-0.88%	-
Feb 13, 2026	0.60	0.60	0.54	0.57	0.57	-5.00%	-
Feb 12, 2026	0.60	0.61	0.56	0.60	0.60	1.69%	-
Feb 11, 2026	0.59	0.60	0.56	0.59	0.59	-	-
Feb 10, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	-
Feb 9, 2026	0.60	0.60	0.56	0.60	0.60	-	-
Feb 6, 2026	0.60	0.61	0.56	0.60	0.60	-	-
Feb 5, 2026	0.61	0.61	0.57	0.60	0.60	-0.83%	-
Feb 4, 2026	0.62	0.62	0.58	0.61	0.61	-1.63%	-
Feb 3, 2026	0.62	0.62	0.58	0.62	0.62	-	-
Feb 2, 2026	0.60	0.62	0.59	0.62	0.62	2.50%	-
Jan 30, 2026	0.61	0.61	0.58	0.60	0.60	-0.83%	-
Jan 29, 2026	0.60	0.61	0.56	0.61	0.61	0.83%	-
Jan 28, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	-
Jan 27, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	-
Jan 26, 2026	0.60	0.60	0.55	0.60	0.60	0.84%	-
Jan 23, 2026	0.59	0.60	0.55	0.60	0.60	0.85%	-
Jan 22, 2026	0.61	0.61	0.55	0.59	0.59	-2.48%	-
Jan 21, 2026	0.58	0.61	0.55	0.61	0.61	4.31%	-
Jan 20, 2026	0.66	0.66	0.56	0.58	0.58	-12.12%	-
Jan 19, 2026	0.62	0.66	0.62	0.66	0.66	-3.65%	-
Jan 16, 2026	0.67	0.69	0.62	0.69	0.69	2.24%	-
Jan 15, 2026	0.65	0.67	0.62	0.67	0.67	3.88%	-
Jan 14, 2026	0.65	0.66	0.62	0.65	0.65	-	-
Jan 13, 2026	0.64	0.65	0.61	0.65	0.65	1.57%	-
Jan 12, 2026	0.64	0.65	0.61	0.64	0.64	-	-
Jan 9, 2026	0.65	0.65	0.61	0.64	0.64	-2.31%	-
Jan 8, 2026	0.63	0.65	0.61	0.65	0.65	3.17%	-
Jan 7, 2026	0.66	0.67	0.61	0.63	0.63	-3.82%	-
Jan 6, 2026	0.64	0.67	0.61	0.66	0.66	2.34%	-
Jan 5, 2026	0.60	0.66	0.60	0.64	0.64	-1.54%	-
Jan 2, 2026	0.61	0.65	0.59	0.65	0.65	9.24%	-
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 29, 2025	0.59	0.60	0.59	0.60	0.60	5.31%	-
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 22, 2025	0.51	0.57	0.51	0.57	0.57	10.78%	1,000
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 17, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	-
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 12, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 9, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Dec 8, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 5, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 4, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	-
Dec 3, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	-
Dec 2, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 1, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 28, 2025	0.51	0.52	0.51	0.52	0.52	-0.96%	-
Nov 27, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	-