Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.69	23.23	21.64	22.84	22.84	7.43%	441,568
Feb 5, 2026	21.75	22.00	20.85	21.26	21.26	-4.02%	321,162
Feb 4, 2026	22.84	23.31	21.87	22.15	22.15	-2.08%	342,302
Feb 3, 2026	22.35	22.74	21.78	22.62	22.62	6.90%	686,430
Feb 2, 2026	20.46	21.46	20.42	21.16	21.16	1.24%	389,417
Jan 30, 2026	20.53	21.05	20.20	20.90	20.90	1.65%	242,092
Jan 29, 2026	20.15	21.00	19.46	20.56	20.56	3.73%	349,786
Jan 28, 2026	20.51	20.77	19.79	19.82	19.82	-3.27%	221,630
Jan 27, 2026	20.75	20.99	20.37	20.49	20.49	-1.30%	175,937
Jan 26, 2026	20.64	21.12	20.52	20.76	20.76	1.17%	188,414
Jan 23, 2026	21.25	21.64	20.46	20.52	20.52	-2.29%	263,046
Jan 22, 2026	21.07	21.32	20.78	21.00	21.00	0.10%	112,749
Jan 21, 2026	20.49	21.29	20.43	20.98	20.98	4.38%	208,415
Jan 20, 2026	20.12	20.60	19.88	20.10	20.10	-1.52%	128,741
Jan 16, 2026	19.83	20.53	19.73	20.41	20.41	2.72%	175,176
Jan 15, 2026	19.77	20.14	19.74	19.87	19.87	0.46%	263,560
Jan 14, 2026	19.82	20.33	19.64	19.78	19.78	0.41%	206,492
Jan 13, 2026	19.41	20.06	19.34	19.70	19.70	2.39%	184,845
Jan 12, 2026	19.42	19.50	19.02	19.24	19.24	-0.47%	125,484
Jan 9, 2026	19.40	19.85	19.18	19.33	19.33	-0.97%	131,382
Jan 8, 2026	18.75	19.74	18.75	19.52	19.52	4.44%	167,664
Jan 7, 2026	19.15	19.30	18.58	18.69	18.69	-2.45%	116,872
Jan 6, 2026	19.27	19.30	18.73	19.16	19.16	0.37%	189,763
Jan 5, 2026	19.30	19.83	18.23	19.09	19.09	0.37%	428,230
Jan 2, 2026	18.67	19.07	18.64	19.02	19.02	1.49%	209,588
Dec 31, 2025	18.81	18.89	18.51	18.74	18.74	-0.21%	284,686
Dec 30, 2025	18.36	18.80	18.36	18.78	18.78	2.79%	181,443
Dec 29, 2025	18.15	18.32	18.00	18.27	18.27	1.44%	118,032
Dec 26, 2025	18.03	18.29	17.87	18.01	18.01	-0.06%	168,932
Dec 24, 2025	18.20	18.58	17.60	18.02	18.02	-1.10%	120,214
Dec 23, 2025	18.20	18.44	17.95	18.22	18.22	-0.33%	238,129
Dec 22, 2025	18.10	18.52	18.00	18.28	18.28	1.27%	218,925
Dec 19, 2025	17.89	18.76	17.85	18.05	18.05	0.56%	395,995
Dec 18, 2025	18.30	18.51	17.80	17.95	17.95	0.34%	522,555
Dec 17, 2025	18.31	18.49	17.86	17.89	17.89	-0.28%	254,085
Dec 16, 2025	17.88	18.15	17.31	17.94	17.94	-0.83%	374,188
Dec 15, 2025	18.62	18.94	17.95	18.09	18.09	-2.85%	246,057
Dec 12, 2025	19.09	19.34	18.60	18.62	18.62	-1.59%	199,730
Dec 11, 2025	18.44	18.99	18.00	18.92	18.92	1.99%	473,202
Dec 10, 2025	18.00	18.69	17.75	18.55	18.55	3.92%	729,211
Dec 9, 2025	17.95	18.30	17.76	17.85	17.85	0.06%	358,660
Dec 8, 2025	18.09	18.29	17.72	17.84	17.84	-0.89%	484,127
Dec 5, 2025	18.12	18.49	17.80	18.00	18.00	-1.32%	397,143
Dec 4, 2025	18.12	19.10	18.02	18.24	18.24	1.62%	924,835
Dec 3, 2025	17.43	18.00	17.25	17.95	17.95	4.18%	253,734
Dec 2, 2025	16.85	17.36	16.41	17.23	17.23	2.13%	314,645
Dec 1, 2025	16.90	17.18	16.74	16.87	16.87	-0.59%	302,510
Nov 28, 2025	16.78	17.25	16.70	16.97	16.97	1.31%	114,793
Nov 26, 2025	16.35	16.84	16.33	16.75	16.75	1.27%	144,305
Nov 25, 2025	16.27	16.62	15.95	16.54	16.54	2.54%	153,878