Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.75	23.07	21.55	22.79	22.79	4.78%	1,733,138
Apr 9, 2026	21.38	21.85	21.29	21.75	21.75	2.35%	1,070,749
Apr 8, 2026	20.30	21.25	20.03	21.25	21.25	3.26%	500,203
Apr 7, 2026	20.62	21.22	20.39	20.58	20.58	-0.53%	469,160
Apr 6, 2026	20.55	20.98	20.11	20.69	20.69	0.34%	658,501
Apr 2, 2026	19.89	20.95	19.89	20.62	20.62	3.25%	653,543
Apr 1, 2026	20.30	20.54	19.90	19.97	19.97	-3.06%	697,194
Mar 31, 2026	20.78	21.37	20.50	20.60	20.60	0.73%	999,903
Mar 30, 2026	21.51	21.62	20.24	20.45	20.45	-2.62%	781,935
Mar 27, 2026	21.96	22.09	20.92	21.00	21.00	-4.42%	1,021,321
Mar 26, 2026	22.34	22.61	21.94	21.97	21.97	-2.53%	857,254
Mar 25, 2026	22.26	22.66	22.05	22.54	22.54	1.17%	1,275,910
Mar 24, 2026	22.09	22.54	21.95	22.28	22.28	1.60%	906,508
Mar 23, 2026	21.50	22.18	21.31	21.93	21.93	1.11%	1,216,389
Mar 20, 2026	22.09	22.25	21.50	21.69	21.69	-11.29%	5,884,861
Mar 19, 2026	23.49	24.56	23.49	24.45	24.45	3.43%	471,704
Mar 18, 2026	23.12	23.70	22.61	23.64	23.64	2.29%	414,748
Mar 17, 2026	23.03	23.56	22.92	23.11	23.11	1.23%	315,789
Mar 16, 2026	22.67	23.46	22.67	22.83	22.83	0.13%	304,919
Mar 13, 2026	22.18	22.85	22.18	22.80	22.80	2.43%	283,786
Mar 12, 2026	23.09	23.26	22.26	22.26	22.26	-4.13%	329,971
Mar 11, 2026	22.85	23.31	22.68	23.22	23.22	0.74%	342,990
Mar 10, 2026	23.48	24.26	22.68	23.05	23.05	-1.62%	597,597
Mar 9, 2026	23.32	23.67	23.04	23.43	23.43	0.56%	245,183
Mar 6, 2026	23.79	23.95	23.08	23.30	23.30	0.87%	370,140
Mar 5, 2026	23.18	23.81	22.63	23.10	23.10	0.30%	451,053
Mar 4, 2026	22.87	23.59	22.78	23.03	23.03	0.22%	315,103
Mar 3, 2026	23.32	23.54	22.84	22.98	22.98	-2.46%	433,950
Mar 2, 2026	23.29	23.84	22.56	23.56	23.56	4.43%	338,134
Feb 27, 2026	24.63	24.89	22.52	22.56	22.56	-7.43%	477,831
Feb 26, 2026	24.01	24.91	22.83	24.37	24.37	9.38%	355,333
Feb 25, 2026	22.52	22.87	21.80	22.28	22.28	-0.67%	254,016
Feb 24, 2026	22.93	22.93	22.25	22.43	22.43	-0.80%	301,142
Feb 23, 2026	23.44	24.12	22.53	22.61	22.61	-3.00%	406,943
Feb 20, 2026	23.09	23.55	22.84	23.31	23.31	0.30%	318,036
Feb 19, 2026	22.88	23.45	22.70	23.24	23.24	2.06%	349,491
Feb 18, 2026	22.26	23.44	22.20	22.77	22.77	4.45%	459,143
Feb 17, 2026	21.77	22.26	21.51	21.80	21.80	-0.09%	321,850
Feb 13, 2026	21.83	22.32	21.82	21.82	21.82	0.23%	223,694
Feb 12, 2026	22.34	22.70	21.76	21.77	21.69	-2.38%	287,560
Feb 11, 2026	22.56	23.20	22.27	22.30	22.22	0.63%	186,748
Feb 10, 2026	22.79	23.11	22.01	22.16	22.08	-1.99%	373,669
Feb 9, 2026	22.70	23.22	21.50	22.61	22.53	-1.01%	486,014
Feb 6, 2026	21.69	23.23	21.64	22.84	22.76	7.43%	500,786
Feb 5, 2026	21.75	22.00	20.85	21.26	21.18	-4.02%	321,193
Feb 4, 2026	22.84	23.31	21.87	22.15	22.07	-2.08%	342,362
Feb 3, 2026	22.35	22.74	21.78	22.62	22.54	6.90%	686,481
Feb 2, 2026	20.46	21.46	20.42	21.16	21.08	1.24%	389,462
Jan 30, 2026	20.53	21.05	20.20	20.90	20.82	1.65%	243,108
Jan 29, 2026	20.15	21.00	19.46	20.56	20.48	3.73%	349,786