Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FLTDF
FLOW TRADERS COOPERATIEF
stock OTC

Inactive
Jan 9, 2023
23.81USD+1.014%(+0.24)400
Pre-market
0.00USD-100.000%(-23.57)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2023-01-09
23.808023.808023.808023.8080+1.014%4000.000%
2023-01-06
23.569023.569023.569023.5690-0.637%100+1.014%
2023-01-05
23.450023.720023.450023.7200+2.551%511+0.371%
2022-12-29
23.130023.130023.130023.1300+2.436%1,032+2.931%
2022-12-28
22.580022.580022.580022.5800-2.039%180+5.438%
2022-12-27
23.000023.050023.000023.0500+0.217%200+3.289%
2022-12-23
23.000023.000023.000023.00000.000%755+3.513%
2022-12-22
22.500023.000022.500023.0000-0.217%1,780+3.513%
2022-12-12
23.050023.050023.050023.0500-0.432%600+3.289%
2022-12-05
23.150023.150023.150023.1500+0.849%232+2.842%
2022-11-29
22.955022.955022.955022.9550-0.628%1,160+3.716%
2022-11-28
23.100023.100023.100023.1000-2.408%566+3.065%
2022-11-09
23.670023.670023.670023.6700+0.816%194+0.583%
2022-11-08
23.478423.478423.478423.4784-0.092%300+1.404%
2022-10-31
23.500023.500023.500023.5000+0.342%1,015+1.311%
2022-10-27
23.420023.420023.420023.4200+14.244%287+1.657%
2022-10-25
20.500020.500020.500020.5000+6.826%202+16.137%
2022-10-24
19.190019.190019.190019.1900+4.180%100+24.065%
2022-10-12
18.420018.420018.420018.4200+2.050%1,600+29.251%
2022-10-11
18.050018.050018.050018.0500-7.460%315+31.900%
2022-10-10
19.505019.505019.505019.5050-3.869%1,000+22.061%
2022-10-06
20.290020.290020.290020.2900+9.086%182+17.339%
2022-09-21
18.600018.600018.600018.6000-1.064%800+28.000%
2022-09-20
18.800018.800018.800018.8000-3.093%464+26.638%
2022-09-19
19.400019.400019.400019.4000-3.000%1,031+22.722%
2022-09-06
20.000020.200019.980020.00000.000%1,363+19.040%
2022-09-02
20.000020.430020.000020.0000-7.193%597+19.040%
2022-08-15
21.550021.550021.550021.5500-1.778%700+10.478%
2022-08-08
21.900021.940021.900021.9400+4.030%294+8.514%
2022-08-02
21.000021.090021.000021.0900-3.257%1,300+12.888%
2022-08-01
21.800021.800021.800021.80000.000%108+9.211%
2022-07-29
21.800021.800021.800021.80000.000%300+9.211%
2022-07-27
21.800021.800021.800021.8000+0.461%202+9.211%
2022-07-26
21.700021.700021.700021.7000-9.205%155+9.714%
2022-07-25
23.910023.910023.900023.9000-5.608%347-0.385%
2022-07-21
25.320025.320025.320025.3200+0.198%100-5.972%
2022-07-20
24.650025.270024.650025.2700+4.855%1,243-5.786%
2022-07-18
24.000024.100024.000024.1000+4.329%1,294-1.212%
2022-07-15
23.100023.100023.100023.1000-1.827%1,270+3.065%
2022-07-14
23.690023.690023.530023.5300-2.849%200+1.181%
2022-07-13
24.220024.220024.220024.2200-0.941%175-1.701%
2022-07-12
24.450024.450024.450024.4500+1.242%991-2.626%
2022-07-11
24.150024.150024.150024.1500-3.168%484-1.416%
2022-07-07
24.940024.940024.940024.9400-2.196%500-4.539%
2022-07-06
25.500025.500025.500025.5000-1.544%250-6.635%
2022-07-05
25.900025.900025.900025.9000-1.333%167-8.077%
2022-07-01
26.500026.500025.700026.2500-9.326%598-9.303%
2022-06-30
29.030029.030028.950028.9500+0.521%1,203-17.762%
2022-06-27
28.800028.800028.800028.8000+1.230%629-17.333%
2022-06-24
28.000028.450028.000028.4500-5.069%272-16.316%
2022-06-17
29.969029.969029.969029.9690-0.103%512-20.558%
2022-06-16
30.000030.000030.000030.0000-1.348%229-20.640%
2022-06-15
30.410030.410030.410030.4100+0.033%150-21.710%
2022-06-14
30.350030.400030.100030.4000-5.296%1,199-21.684%
2022-06-03
32.100032.100032.100032.1000+2.556%132-25.832%
2022-05-25
31.300031.300031.300031.3000+0.968%300-23.936%
2022-05-18
31.000031.000031.000031.0000+2.226%267-23.200%
2022-05-12
30.325030.325030.325030.3250-5.969%375-21.491%
2022-05-09
32.250032.250032.250032.2500-0.769%320-26.177%
2022-05-04
32.500032.500032.500032.5000+0.278%100-26.745%
2022-04-29
32.410032.410032.410032.4100-0.031%164-26.541%
2022-04-27
32.420032.420032.420032.4200-1.847%130-26.564%
2022-04-26
33.030033.030033.030033.0300+1.009%235-27.920%
2022-04-19
32.700032.700032.700032.7000-3.824%191-27.193%
2022-04-07
34.000034.000034.000034.0000+0.177%242-29.976%
2022-04-04
33.940033.940033.940033.9400-4.770%718-29.853%
2022-04-01
35.640035.640035.640035.6400+4.824%257-33.199%
2022-03-31
34.000034.000034.000034.0000-0.029%287-29.976%
2022-03-23
34.009734.009734.009734.0097-2.829%738-29.996%
2022-03-21
35.000035.000035.000035.0000+0.575%140-31.977%
2022-03-18
34.800034.800034.800034.8000-0.115%200-31.586%
2022-03-15
34.600034.850034.600034.8400+5.576%750-31.665%
2022-03-09
33.000033.150032.640033.0000-1.493%896-27.855%
2022-02-28
33.500033.500033.500033.5000+0.904%200-28.931%
2022-02-18
33.200033.200033.200033.2000+0.606%665-28.289%
2022-02-17
33.000033.000033.000033.0000-8.333%450-27.855%
2022-02-14
35.600036.000035.600036.0000+4.137%337-33.867%
2022-02-11
34.500034.580034.140034.5700-1.510%1,591-31.131%
2022-02-10
34.200035.100034.000035.1000-6.748%1,414-32.171%
2022-02-09
37.640037.640037.640037.6400-4.467%2,624-36.748%
2022-02-03
39.400039.400039.400039.4000+1.026%102-39.574%
2022-02-01
39.000039.000039.000039.0000+2.497%182-38.954%
2022-01-24
37.890038.050037.850038.0500+2.977%437-37.430%
2022-01-03
36.950036.990036.950036.9500-0.779%3,017-35.567%
2021-12-29
37.200037.240037.200037.2400+4.314%1,164-36.069%
2021-12-27
35.700035.700035.700035.70000.000%185-33.311%
2021-12-23
35.700035.700035.700035.7000+1.985%487-33.311%
2021-12-21
35.005035.005035.005035.0050-0.185%1,500-31.987%
2021-12-14
35.950035.950035.070035.0700-2.448%700-32.113%
2021-12-10
35.950035.950035.950035.95000.000%1,099-33.775%
2021-12-08
35.950035.950035.950035.9500+3.156%100-33.775%
2021-12-03
34.460034.850034.460034.8500+1.886%396-31.684%
2021-11-23
34.050034.205034.050034.2050-1.738%6,938-30.396%
2021-11-19
34.810034.810034.810034.8100-0.659%199-31.606%
2021-11-16
35.041035.041035.041035.0410+0.232%137-32.057%
2021-11-09
34.860034.960034.860034.9600+0.293%356-31.899%
2021-11-08
34.858034.858034.858034.8580+1.686%101-31.700%
2021-11-05
34.280034.280034.280034.2800+1.781%180-30.548%
2021-11-04
33.680033.680033.680033.6800+0.104%491-29.311%
2021-11-03
33.645033.645033.645033.6450-0.576%100-29.238%
2021-11-02
33.840033.840033.840033.8400+0.044%625-29.645%
2021-11-01
33.825033.825033.825033.8250+0.520%1,155-29.614%
2021-10-29
35.710035.710033.650033.6500-6.058%2,600-29.248%
2021-10-28
35.670035.820035.670035.8200-13.122%890-33.534%
2021-10-27
41.165041.230041.165041.2300-0.121%222-42.256%
2021-10-26
41.280041.280041.280041.2800+0.194%570-42.326%
2021-10-22
41.475041.475041.200041.2000-1.905%2,210-42.214%
2021-10-20
42.000042.000042.000042.0000+1.089%276-43.314%
2021-10-19
41.390041.547541.390041.5475+1.015%1,086-42.697%
2021-10-18
41.130041.130041.130041.1300+2.876%497-42.115%
2021-10-08
39.980039.980039.980039.9800+1.343%150-40.450%
2021-10-06
39.450039.450039.450039.4500-0.404%100-39.650%
2021-09-29
39.610039.610039.610039.6100+0.104%364-39.894%
2021-09-28
39.980039.980039.569039.5690+4.214%354-39.832%
2021-09-27
37.969037.969037.969037.9690-2.644%120-37.296%
2021-09-23
39.000039.000039.000039.0000-1.266%530-38.954%
2021-09-21
39.510039.790039.500039.5000-1.126%1,000-39.727%
2021-09-20
39.850039.950039.850039.9500+2.096%505-40.406%
2021-09-15
39.130039.130039.130039.1300+0.981%210-39.157%
2021-09-14
38.950038.950038.750038.7500-5.488%673-38.560%
2021-08-27
41.350041.350041.000041.0000+0.985%508-41.932%
2021-08-26
40.600040.600040.600040.6000+2.010%197-41.360%
2021-08-25
39.800039.800039.800039.8000-2.151%200-40.181%
2021-08-19
40.675040.675040.675040.6750+1.687%244-41.468%
2021-08-17
39.950040.000039.950040.0000-1.478%930-40.480%
2021-08-12
41.250041.250040.600040.6000-1.048%3,042-41.360%
2021-08-11
41.300041.410041.030041.0300+0.073%3,281-41.974%
2021-08-10
41.000041.000041.000041.00000.000%254-41.932%
2021-08-05
41.000041.000041.000041.0000-0.870%194-41.932%
2021-08-04
41.000041.560041.000041.3600-0.277%1,008-42.437%
2021-08-03
41.475041.475041.475041.4750+3.120%225-42.597%
2021-07-28
40.100040.220040.000040.2200-1.902%590-40.806%
2021-07-27
41.000041.000041.000041.00000.000%601-41.932%
2021-07-26
40.700041.000040.650041.0000+0.861%1,353-41.932%
2021-07-23
40.600040.650040.000040.6500-7.823%14,857-41.432%
2021-07-20
44.070044.100043.000044.1000+0.570%2,217-46.014%
2021-07-19
43.850043.850043.850043.8500-0.114%556-45.706%
2021-07-09
43.900043.900043.900043.9000+0.920%500-45.768%
2021-07-06
43.610043.610043.500043.5000+0.881%5,390-45.269%
2021-06-24
43.120043.120043.120043.1200+0.046%331-44.787%
2021-06-23
43.100043.100043.100043.1000-1.070%820-44.761%
2021-06-22
43.566043.566043.566043.5660+0.707%128-45.352%
2021-06-21
43.260043.260043.260043.2600+0.012%215-44.965%
2021-06-17
43.250043.255043.250043.2550+0.828%1,008-44.959%
2021-06-16
42.900042.900042.900042.9000-1.943%455-44.503%
2021-06-15
43.750043.750043.750043.7500-0.478%350-45.582%
2021-06-14
43.960043.960043.960043.9600-1.213%155-45.842%
2021-06-10
44.500044.500044.500044.5000+1.090%398-46.499%
2021-06-09
44.230044.410044.020044.0200-2.178%4,889-45.915%
2021-06-08
44.350045.000044.260045.0000+2.041%7,800-47.093%
2021-06-02
43.880044.100043.880044.1000-0.496%768-46.014%
2021-06-01
44.320044.320044.320044.3200+0.727%700-46.282%
2021-05-27
44.250044.250044.000044.0000-1.124%747-45.891%
2021-05-24
44.900044.900044.500044.5000+0.656%315-46.499%
2021-05-21
44.200044.210044.200044.2100-3.218%636-46.148%
2021-05-20
45.680045.680045.680045.6800+7.838%318-47.881%
2021-05-19
44.730044.730042.360042.3600-3.837%355-43.796%
2021-05-18
44.050044.050043.262544.0500+7.728%450-45.952%
2021-05-13
41.020041.020040.890040.89000.000%653-41.775%
2021-05-12
40.890040.890040.890040.8900-4.907%241-41.775%
2021-05-11
40.920043.000040.920043.0000+5.134%1,077-44.633%
2021-05-10
41.000041.250040.900040.9000-0.244%1,139-41.790%
2021-05-07
41.000041.000041.000041.0000+0.122%336-41.932%
2021-05-06
40.950040.950040.850040.9500-0.823%1,091-41.861%
2021-05-05
41.400041.400041.290041.2900-0.266%526-42.340%
2021-05-04
41.420041.420041.400041.40000.000%2,621-42.493%
2021-05-03
41.300041.400041.300041.4000-1.942%636-42.493%
2021-04-28
42.220042.220042.220042.2200-0.799%385-43.610%
2021-04-27
42.500042.560042.500042.5600-7.297%5,163-44.060%
2021-04-26
45.700045.910045.700045.9100+0.636%854-48.142%
2021-04-23
45.620045.620045.620045.6200+2.356%163-47.812%
2021-04-22
44.460044.659044.460044.5700+0.632%3,170-46.583%
2021-04-21
44.290044.290044.290044.2900-3.329%466-46.245%
2021-04-19
45.000045.815045.000045.8150+4.362%330-48.034%
2021-04-16
43.100043.900043.100043.9000-1.790%550-45.768%
2021-04-15
45.050045.050044.700044.7000-0.622%395-46.738%
2021-04-12
44.980044.980044.980044.9800+0.011%205-47.070%
2021-04-09
44.975044.975044.975044.9750+4.472%337-47.064%
2021-04-07
43.100043.100043.000043.05000.000%1,665-44.697%
2021-04-06
43.050043.050043.050043.0500+0.350%445-44.697%
2021-04-01
44.100044.100042.900042.9000+3.373%1,354-44.503%
2021-03-31
41.500041.500041.500041.5000-0.240%757-42.631%
2021-03-30
42.600042.600041.600041.6000-2.804%1,522-42.769%
2021-03-29
43.000043.000042.800042.8000-0.047%487-44.374%
2021-03-25
43.010043.010042.500042.8200-0.419%2,338-44.400%
2021-03-24
44.290044.290043.000043.0000-2.913%6,438-44.633%
2021-03-23
44.250044.310044.000044.2900-0.740%936-46.245%
2021-03-22
44.700044.700044.200044.6200+5.236%1,151-46.643%
2021-03-19
42.410042.610042.400042.4000+4.717%3,105-43.849%
2021-03-04
40.510040.520040.460040.4900-0.025%3,045-41.200%
2021-03-03
40.700040.700040.500040.5000-0.978%1,000-41.215%
2021-02-26
40.850040.900040.850040.9000-1.208%1,820-41.790%
2021-02-24
41.400041.400041.400041.4000-0.289%300-42.493%
2021-02-23
41.650041.650041.520041.5200+10.720%400-42.659%
2021-02-10
37.260037.500037.110037.5000-1.134%1,900-36.512%
2021-02-09
37.770037.930037.700037.9300-1.224%5,300-37.232%
2021-02-03
38.400038.400038.400038.4000-0.954%103-38.000%
2021-01-29
38.770038.770038.770038.7700+0.701%120-38.592%
2021-01-28
37.700038.500037.460038.5000+2.230%5,200-38.161%
2021-01-27
37.660037.660037.660037.6600+2.337%120-36.782%
2021-01-26
36.800036.800036.800036.8000+0.960%710-35.304%
2021-01-22
36.450036.450036.450036.4500-1.085%1,400-34.683%
2021-01-21
36.850036.850036.850036.8500-0.027%600-35.392%
2021-01-20
36.750037.020036.750036.8600+9.215%807-35.410%
2021-01-12
33.750033.750033.750033.7500-1.861%100-29.458%
2021-01-11
34.330034.390034.330034.3900+1.296%907-30.771%
2020-12-30
33.950033.950033.950033.9500+6.094%300-29.873%
2020-12-24
32.200032.200032.000032.0000+0.629%220-25.600%
2020-12-18
32.025032.025031.150031.8000-1.242%1,499-25.132%
2020-12-17
32.200032.200032.200032.2000+1.577%1,035-26.062%
2020-12-16
31.700031.700031.700031.7000-0.440%187-24.896%
2020-12-15
31.830031.860031.830031.8400-0.500%504-25.226%
2020-12-14
31.290032.100031.290032.0000+4.336%485-25.600%
2020-12-10
30.980030.980030.670030.6700+1.054%500-22.374%
2020-12-09
30.350030.350030.350030.3500-3.128%150-21.555%
2020-12-08
31.330031.330031.330031.3300+0.224%100-24.009%
2020-11-13
31.260031.260031.260031.2600-3.608%100-23.839%
2020-11-05
32.430032.430032.430032.4300-13.312%1,320-26.586%
2020-10-21
37.410037.410037.410037.4100-5.315%100-36.359%
2020-09-28
39.510039.510039.510039.5100-0.252%315-39.742%
2020-08-27
38.430039.610038.430039.6100+4.374%1,400-39.894%
2020-08-26
37.850037.950037.850037.9500-0.289%1,269-37.265%
2020-08-24
38.060038.060038.060038.0600+2.865%1,350-37.446%
2020-08-21
36.570037.000036.570037.0000+3.410%300-35.654%
2020-08-18
37.280037.280035.780035.7800-13.071%632-33.460%
2020-08-17
40.990041.160040.990041.1600+1.155%855-42.157%
2020-07-17
40.690040.690040.690040.6900+11.970%1,000-41.489%
2020-06-17
36.340036.340036.340036.3400+6.444%100-34.485%
2020-06-09
34.140034.140034.130034.1400+0.887%3,693-30.264%
2020-05-06
33.840033.840033.840033.8400+6.818%100-29.645%
2020-04-06
31.680031.680031.680031.6800+8.493%102-24.848%
2020-04-01
29.200029.200029.200029.2000+7.511%188-18.466%
2020-03-20
27.160027.160027.160027.1600+2.375%188-12.342%
2020-03-09
26.530026.530026.530026.5300-6.088%100-10.260%
2019-06-17
28.250028.250028.250028.2500-9.310%105-15.724%
2019-01-30
31.150031.150031.150031.1500-7.015%399-23.570%
2019-01-10
33.500033.500033.500033.5000+15.997%2,433-28.931%
2018-08-20
28.880028.880028.880028.8800-28.248%200-17.562%
2018-02-20
20.250040.250040.250040.2500+65.979%400-40.850%
2017-10-16
24.250024.250024.250024.2500-3.770%500-1.823%
2017-10-06
25.200025.200025.200025.2000+2.439%6,975-5.524%
2017-10-05
24.670024.670024.600024.60000.000%10,047-3.220%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC