Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.43	27.43	26.82	26.94	26.94	-0.74%	132,922
Feb 20, 2025	27.22	27.54	26.87	27.14	27.14	0.56%	265,887
Feb 19, 2025	27.09	27.65	26.96	26.99	26.99	-1.68%	138,566
Feb 18, 2025	26.57	27.56	26.24	27.45	27.45	4.37%	218,878
Feb 14, 2025	26.12	26.51	25.62	26.30	26.30	0.19%	286,312
Feb 13, 2025	27.00	27.22	26.19	26.25	26.25	-2.60%	256,136
Feb 12, 2025	26.81	27.21	26.27	26.95	26.95	-0.19%	387,691
Feb 11, 2025	28.24	28.24	26.90	27.00	27.00	-5.30%	426,987
Feb 10, 2025	28.65	29.14	28.21	28.51	28.51	-0.49%	409,154
Feb 7, 2025	28.50	29.05	28.37	28.65	28.65	0.53%	184,241
Feb 6, 2025	28.14	28.77	27.90	28.50	28.50	0.60%	227,664
Feb 5, 2025	28.61	28.68	27.93	28.33	28.33	-0.77%	180,672
Feb 4, 2025	28.50	29.09	28.38	28.55	28.55	0.39%	303,209
Feb 3, 2025	27.99	28.49	27.54	28.44	28.44	1.57%	308,706
Jan 31, 2025	28.86	29.22	27.99	28.00	28.00	-3.35%	274,167
Jan 30, 2025	29.02	29.28	28.74	28.97	28.97	-0.55%	196,427
Jan 29, 2025	27.73	29.57	27.02	29.13	29.13	3.37%	830,187
Jan 28, 2025	29.12	29.12	27.90	28.18	28.18	-2.25%	340,932
Jan 27, 2025	28.06	29.38	27.86	28.83	28.83	1.91%	564,922
Jan 24, 2025	29.37	29.54	28.29	28.29	28.29	-3.68%	432,922
Jan 23, 2025	29.42	30.00	29.10	29.37	29.37	-0.17%	2,267,934
Jan 22, 2025	30.24	30.24	29.02	29.42	29.42	-2.74%	1,152,867
Jan 21, 2025	30.23	30.50	29.52	30.25	30.25	0.83%	809,904
Jan 17, 2025	29.50	30.00	28.30	30.00	30.00	1.01%	1,157,823