Skip to main content
logo
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
18.04
-0.14 (-0.77%)
Jul 7, 2025, 4:00 PM - Market closed

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202518.2718.5317.6118.0418.04-0.77%686,156
Jul 3, 202518.0818.4618.0818.1818.180.94%338,678
Jul 2, 202518.5318.5317.6818.0118.01-1.37%634,657
Jul 1, 202517.7818.3217.2518.2618.262.53%357,939
Jun 30, 202517.8418.1117.5917.8117.81-0.22%462,538
Jun 27, 202518.0418.5517.5017.8517.850.06%702,825
Jun 26, 202517.6317.8417.1417.8417.842.76%548,020
Jun 25, 202517.6117.8516.9817.3617.36-2.58%376,825
Jun 24, 202517.1717.9917.1617.8217.821.54%357,143
Jun 23, 202517.5517.8617.1117.5517.550.52%525,338
Jun 20, 202517.7418.0717.4217.4617.46-0.51%371,827
Jun 18, 202517.7818.2617.5017.5517.55-1.29%312,685
Jun 17, 202518.1618.6817.6117.7817.78-1.55%312,728
Jun 16, 202518.3618.9918.0518.0618.06-2.48%459,174
Jun 13, 202518.6920.0018.2718.5218.524.75%491,762
Jun 12, 202517.6418.0517.3917.6817.68-0.84%144,388
Jun 11, 202517.5618.0717.4117.8317.831.71%264,026
Jun 10, 202517.2117.9517.0317.5317.533.36%202,536
Jun 9, 202517.2617.6416.7916.9616.96-0.06%305,634
Jun 6, 202517.2217.4416.5216.9716.971.19%180,576
Jun 5, 202516.8817.0716.4416.7716.770.60%490,837
Jun 4, 202517.5517.7515.8316.6716.67-4.58%519,517
Jun 3, 202518.2818.2817.4017.4717.47-5.00%474,068
Jun 2, 202517.4518.4617.3418.3918.396.86%464,163
May 30, 202517.2017.7016.6317.2117.21-1.38%538,978
May 29, 202517.4117.7617.2517.4517.450.75%222,377
May 28, 202518.2718.4917.2817.3217.32-2.26%969,511
May 27, 202517.9018.2217.2517.7217.72-3.28%526,645
May 23, 202517.8218.5217.8218.3218.320.66%253,094
May 22, 202518.2318.3517.4718.2018.20-0.33%880,064
May 21, 202518.6518.9818.1918.2618.26-2.82%187,798
May 20, 202519.1119.3218.5818.7918.79-1.98%229,194
May 19, 202518.9919.2718.6119.1719.170.47%276,668
May 16, 202519.3919.4318.9219.0819.08-1.55%239,027
May 15, 202520.0020.2319.2719.3819.38-4.95%415,850
May 14, 202519.7520.5619.0920.3920.392.05%1,254,468
May 13, 202521.1821.7319.9819.9819.90-12.52%947,518
May 12, 202524.0124.3022.6522.8422.750.79%464,470
May 9, 202521.5822.7221.3522.6622.575.35%194,128
May 8, 202521.0621.5820.8321.5121.433.26%208,777
May 7, 202521.3521.5520.6720.8320.75-2.30%234,454
May 6, 202521.5121.8021.1921.3221.24-319,172
May 5, 202520.9921.6420.7521.3221.24-0.33%261,799
May 2, 202520.6421.7320.5021.3921.315.94%177,593
May 1, 202519.3620.2619.2020.1920.114.50%204,661
Apr 30, 202520.1020.1019.1219.3219.24-4.73%179,594
Apr 29, 202520.3320.5820.0220.2820.20-0.25%144,806
Apr 28, 202520.2920.8020.1020.3320.25-0.97%170,109
Apr 25, 202519.3820.7219.3820.5320.453.90%233,327
Apr 24, 202519.0519.9119.0519.7619.684.22%201,300