Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
16.13
+0.52 (3.33%)
Oct 29, 2025, 12:56 PM EDT - Market open

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.5216.0215.1716.15-3.46%87,924
Oct 28, 202516.1616.3715.6015.6115.61-3.34%233,691
Oct 27, 202516.1616.3515.9516.1516.152.60%426,360
Oct 24, 202515.8516.2815.7315.7415.74-0.38%742,569
Oct 23, 202515.7115.9815.3415.8015.803.27%1,360,194
Oct 22, 202515.5515.7715.2915.3015.300.26%496,393
Oct 21, 202515.0715.6114.9415.2615.261.06%182,801
Oct 20, 202514.6515.1914.6515.1015.103.00%222,114
Oct 17, 202514.4414.8314.0614.6614.661.31%195,987
Oct 16, 202515.1915.2914.4514.4714.47-4.43%275,117
Oct 15, 202514.9015.1814.7615.1415.142.64%216,808
Oct 14, 202514.1514.8514.1214.7514.751.51%279,518
Oct 13, 202514.3914.6614.2614.5314.531.96%235,926
Oct 10, 202515.0015.2014.0314.2514.25-5.82%418,116
Oct 9, 202515.5215.7315.0215.1315.13-3.20%182,579
Oct 8, 202515.6115.6815.3015.6315.630.84%182,745
Oct 7, 202515.4815.5714.9515.5015.500.13%392,330
Oct 6, 202515.9715.9915.1115.4815.48-0.26%525,337
Oct 3, 202515.3615.6115.1915.5215.521.70%250,526
Oct 2, 202515.2015.7615.1315.2615.260.86%424,271
Oct 1, 202514.6415.1414.6415.1315.131.89%616,021
Sep 30, 202515.0115.1814.6814.8514.85-2.94%345,021
Sep 29, 202515.9015.9015.2415.3015.30-4.43%348,645
Sep 26, 202515.6316.1615.6016.0116.012.04%259,846
Sep 25, 202515.8016.0015.6815.6915.69-0.88%173,789
Sep 24, 202515.7616.1915.7615.8315.830.89%209,171
Sep 23, 202515.4116.2015.4115.6915.692.48%265,561
Sep 22, 202515.3715.4815.0515.3115.310.39%278,273
Sep 19, 202515.9515.9915.2515.2515.25-4.21%443,862
Sep 18, 202516.2016.2715.8915.9215.92-1.06%174,943
Sep 17, 202516.8117.0016.0216.0916.09-4.28%322,016
Sep 16, 202516.4016.8616.3516.8116.812.50%416,605
Sep 15, 202516.0516.6015.8416.4016.403.54%269,848
Sep 12, 202516.1016.1915.7715.8415.84-2.16%160,786
Sep 11, 202515.6516.2815.6516.1916.191.38%204,131
Sep 10, 202515.0016.0015.0015.9715.975.41%279,455
Sep 9, 202515.2815.6015.1015.1515.15-0.39%284,066
Sep 8, 202515.7016.0415.1215.2115.21-2.25%396,783
Sep 5, 202515.9216.0115.2115.5615.56-3.11%379,677
Sep 4, 202516.0916.1415.8016.0616.060.06%276,432
Sep 3, 202516.0016.2915.9316.0516.05-0.56%382,747
Sep 2, 202516.3216.4715.9516.1416.14-1.10%290,815
Aug 29, 202516.2516.4916.1916.3216.320.99%490,130
Aug 28, 202516.2816.2816.0016.1616.16-251,966
Aug 27, 202516.2516.4416.0416.1616.16-0.43%190,112
Aug 26, 202516.0616.2315.9216.2316.231.76%318,290
Aug 25, 202516.5016.5015.9215.9515.95-3.45%314,093
Aug 22, 202515.7516.5215.7516.5216.523.64%730,561
Aug 21, 202515.1716.0014.9815.9415.946.34%452,229
Aug 20, 202515.6515.8914.8914.9914.99-4.22%433,512