Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
21.51
+0.68 (3.26%)
May 8, 2025, 4:00 PM - Market closed
Flowco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.06 | 21.58 | 20.83 | 21.51 | 21.51 | 3.26% | 208,777 |
| May 7, 2025 | 21.35 | 21.55 | 20.67 | 20.83 | 20.83 | -2.30% | 234,454 |
| May 6, 2025 | 21.51 | 21.80 | 21.19 | 21.32 | 21.32 | - | 319,172 |
| May 5, 2025 | 20.99 | 21.64 | 20.75 | 21.32 | 21.32 | -0.33% | 261,799 |
| May 2, 2025 | 20.64 | 21.73 | 20.50 | 21.39 | 21.39 | 5.94% | 177,593 |
| May 1, 2025 | 19.36 | 20.26 | 19.20 | 20.19 | 20.19 | 4.50% | 204,661 |
| Apr 30, 2025 | 20.10 | 20.10 | 19.12 | 19.32 | 19.32 | -4.73% | 179,594 |
| Apr 29, 2025 | 20.33 | 20.58 | 20.02 | 20.28 | 20.28 | -0.25% | 144,806 |
| Apr 28, 2025 | 20.29 | 20.80 | 20.10 | 20.33 | 20.33 | -0.97% | 170,109 |
| Apr 25, 2025 | 19.38 | 20.72 | 19.38 | 20.53 | 20.53 | 3.90% | 233,327 |
| Apr 24, 2025 | 19.05 | 19.91 | 19.05 | 19.76 | 19.76 | 4.22% | 201,300 |
| Apr 23, 2025 | 20.00 | 20.23 | 18.75 | 18.96 | 18.96 | -2.62% | 347,191 |
| Apr 22, 2025 | 19.42 | 20.04 | 19.21 | 19.47 | 19.47 | 0.72% | 423,283 |
| Apr 21, 2025 | 19.71 | 19.83 | 19.28 | 19.33 | 19.33 | -3.54% | 165,366 |
| Apr 17, 2025 | 19.77 | 20.87 | 19.77 | 20.04 | 20.04 | 1.42% | 329,251 |
| Apr 16, 2025 | 18.94 | 19.91 | 18.74 | 19.76 | 19.76 | 5.05% | 493,948 |
| Apr 15, 2025 | 18.89 | 19.40 | 18.70 | 18.81 | 18.81 | -1.05% | 202,999 |
| Apr 14, 2025 | 19.18 | 19.81 | 18.65 | 19.01 | 19.01 | 1.39% | 538,367 |
| Apr 11, 2025 | 18.83 | 19.22 | 17.68 | 18.75 | 18.75 | -0.32% | 582,521 |
| Apr 10, 2025 | 19.77 | 19.77 | 18.22 | 18.81 | 18.81 | -7.20% | 330,137 |
| Apr 9, 2025 | 16.87 | 20.48 | 16.69 | 20.27 | 20.27 | 16.63% | 1,167,223 |
| Apr 8, 2025 | 19.44 | 19.44 | 17.08 | 17.38 | 17.38 | -8.33% | 593,656 |
| Apr 7, 2025 | 18.24 | 19.92 | 17.77 | 18.96 | 18.96 | 0.48% | 523,318 |
| Apr 4, 2025 | 21.25 | 21.54 | 18.05 | 18.87 | 18.87 | -14.11% | 1,158,988 |
| Apr 3, 2025 | 23.17 | 23.43 | 21.65 | 21.97 | 21.97 | -9.59% | 456,644 |
| Apr 2, 2025 | 24.61 | 24.62 | 23.93 | 24.30 | 24.30 | -1.26% | 673,240 |
| Apr 1, 2025 | 25.44 | 25.61 | 24.04 | 24.61 | 24.61 | -4.05% | 620,146 |
| Mar 31, 2025 | 25.79 | 26.10 | 25.28 | 25.65 | 25.65 | -1.27% | 611,729 |
| Mar 28, 2025 | 25.83 | 26.04 | 25.54 | 25.98 | 25.98 | 0.70% | 249,744 |
| Mar 27, 2025 | 25.56 | 26.12 | 25.55 | 25.80 | 25.80 | -0.12% | 269,838 |
| Mar 26, 2025 | 25.81 | 26.06 | 25.05 | 25.83 | 25.83 | 0.51% | 373,691 |
| Mar 25, 2025 | 25.70 | 26.43 | 25.47 | 25.70 | 25.70 | -1.49% | 629,902 |
| Mar 24, 2025 | 25.48 | 26.51 | 25.03 | 26.09 | 26.09 | 3.86% | 376,192 |
| Mar 21, 2025 | 24.26 | 25.81 | 24.26 | 25.12 | 25.12 | 2.61% | 4,887,516 |
| Mar 20, 2025 | 24.42 | 24.69 | 23.81 | 24.48 | 24.48 | -0.33% | 518,104 |
| Mar 19, 2025 | 23.75 | 24.82 | 23.75 | 24.56 | 24.56 | 0.49% | 621,089 |
| Mar 18, 2025 | 24.80 | 26.74 | 23.11 | 24.44 | 24.44 | 0.58% | 502,257 |
| Mar 17, 2025 | 23.13 | 24.44 | 23.06 | 24.30 | 24.30 | 4.70% | 546,945 |
| Mar 14, 2025 | 22.98 | 23.74 | 22.75 | 23.21 | 23.21 | 1.53% | 279,954 |
| Mar 13, 2025 | 23.28 | 23.59 | 22.71 | 22.86 | 22.86 | -2.10% | 251,707 |
| Mar 12, 2025 | 23.04 | 23.51 | 22.66 | 23.35 | 23.35 | 3.73% | 206,904 |
| Mar 11, 2025 | 21.69 | 22.65 | 21.43 | 22.51 | 22.51 | 2.97% | 324,880 |
| Mar 10, 2025 | 23.14 | 23.14 | 21.31 | 21.86 | 21.86 | -3.79% | 690,009 |
| Mar 7, 2025 | 23.42 | 23.91 | 22.48 | 22.72 | 22.72 | -2.95% | 519,439 |
| Mar 6, 2025 | 22.61 | 23.99 | 22.36 | 23.41 | 23.41 | 2.45% | 531,017 |
| Mar 5, 2025 | 23.63 | 23.99 | 21.90 | 22.85 | 22.85 | -3.95% | 421,694 |
| Mar 4, 2025 | 24.21 | 24.36 | 23.02 | 23.79 | 23.79 | -3.96% | 288,558 |
| Mar 3, 2025 | 25.81 | 26.05 | 24.77 | 24.77 | 24.77 | -3.99% | 202,665 |
| Feb 28, 2025 | 25.88 | 26.39 | 25.22 | 25.80 | 25.80 | 0.43% | 399,058 |
| Feb 27, 2025 | 26.80 | 26.80 | 25.49 | 25.69 | 25.69 | -2.84% | 299,384 |