Skip to main content
logo
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
20.41
+0.54 (2.72%)
Jan 16, 2026, 4:00 PM EST - Market closed

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.8320.5319.7320.4120.412.72%175,176
Jan 15, 202619.7720.1419.7419.8719.870.46%263,560
Jan 14, 202619.8220.3319.6419.7819.780.41%206,492
Jan 13, 202619.4120.0619.3419.7019.702.39%184,845
Jan 12, 202619.4219.5019.0219.2419.24-0.47%125,484
Jan 9, 202619.4019.8519.1819.3319.33-0.97%131,382
Jan 8, 202618.7519.7418.7519.5219.524.44%167,664
Jan 7, 202619.1519.3018.5818.6918.69-2.45%116,872
Jan 6, 202619.2719.3018.7319.1619.160.37%189,763
Jan 5, 202619.3019.8318.2319.0919.090.37%428,230
Jan 2, 202618.6719.0718.6419.0219.021.49%209,588
Dec 31, 202518.8118.8918.5118.7418.74-0.21%284,686
Dec 30, 202518.3618.8018.3618.7818.782.79%181,443
Dec 29, 202518.1518.3218.0018.2718.271.44%118,032
Dec 26, 202518.0318.2917.8718.0118.01-0.06%168,932
Dec 24, 202518.2018.5817.6018.0218.02-1.10%120,214
Dec 23, 202518.2018.4417.9518.2218.22-0.33%238,129
Dec 22, 202518.1018.5218.0018.2818.281.27%218,925
Dec 19, 202517.8918.7617.8518.0518.050.56%395,995
Dec 18, 202518.3018.5117.8017.9517.950.34%522,555
Dec 17, 202518.3118.4917.8617.8917.89-0.28%254,085
Dec 16, 202517.8818.1517.3117.9417.94-0.83%374,188
Dec 15, 202518.6218.9417.9518.0918.09-2.85%246,057
Dec 12, 202519.0919.3418.6018.6218.62-1.59%199,730
Dec 11, 202518.4418.9918.0018.9218.921.99%473,202
Dec 10, 202518.0018.6917.7518.5518.553.92%729,211
Dec 9, 202517.9518.3017.7617.8517.850.06%358,660
Dec 8, 202518.0918.2917.7217.8417.84-0.89%484,127
Dec 5, 202518.1218.4917.8018.0018.00-1.32%397,143
Dec 4, 202518.1219.1018.0218.2418.241.62%924,835
Dec 3, 202517.4318.0017.2517.9517.954.18%253,734
Dec 2, 202516.8517.3616.4117.2317.232.13%314,645
Dec 1, 202516.9017.1816.7416.8716.87-0.59%302,510
Nov 28, 202516.7817.2516.7016.9716.971.31%114,793
Nov 26, 202516.3516.8416.3316.7516.751.27%144,305
Nov 25, 202516.2716.6215.9516.5416.542.54%153,878
Nov 24, 202516.0316.6215.7216.1316.13-0.92%267,409
Nov 21, 202515.8316.4515.7416.2816.281.62%291,803
Nov 20, 202516.7317.0715.8216.0216.02-3.32%230,757
Nov 19, 202516.5616.8616.4016.5716.57-1.25%191,505
Nov 18, 202516.2316.9216.1316.7816.781.94%197,498
Nov 17, 202516.5216.8916.1816.4616.46-0.24%368,265
Nov 14, 202516.3016.6816.0216.5016.501.54%209,346
Nov 13, 202516.8217.1516.1416.2516.17-2.81%200,931
Nov 12, 202517.2617.6516.5416.7216.64-4.29%216,430
Nov 11, 202517.3517.9417.2517.4717.382.40%256,951
Nov 10, 202516.8717.4016.3617.0616.983.14%338,492
Nov 7, 202517.0917.4416.1416.5416.46-2.93%299,761
Nov 6, 202518.2518.4016.8217.0416.96-8.29%523,624
Nov 5, 202516.2918.6316.2918.5818.4915.48%769,874