Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
15.98
-0.12 (-0.71%)
Sep 18, 2025, 11:03 AM EDT - Market open
Flowco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.81 | 17.00 | 16.02 | 16.09 | 16.09 | -4.28% | 322,016 |
| Sep 16, 2025 | 16.40 | 16.86 | 16.35 | 16.81 | 16.81 | 2.50% | 416,605 |
| Sep 15, 2025 | 16.05 | 16.60 | 15.84 | 16.40 | 16.40 | 3.54% | 269,848 |
| Sep 12, 2025 | 16.10 | 16.19 | 15.77 | 15.84 | 15.84 | -2.16% | 160,786 |
| Sep 11, 2025 | 15.65 | 16.28 | 15.65 | 16.19 | 16.19 | 1.38% | 204,131 |
| Sep 10, 2025 | 15.00 | 16.00 | 15.00 | 15.97 | 15.97 | 5.41% | 279,455 |
| Sep 9, 2025 | 15.28 | 15.60 | 15.10 | 15.15 | 15.15 | -0.39% | 284,066 |
| Sep 8, 2025 | 15.70 | 16.04 | 15.12 | 15.21 | 15.21 | -2.25% | 396,783 |
| Sep 5, 2025 | 15.92 | 16.01 | 15.21 | 15.56 | 15.56 | -3.11% | 379,677 |
| Sep 4, 2025 | 16.09 | 16.14 | 15.80 | 16.06 | 16.06 | 0.06% | 276,432 |
| Sep 3, 2025 | 16.00 | 16.29 | 15.93 | 16.05 | 16.05 | -0.56% | 382,747 |
| Sep 2, 2025 | 16.32 | 16.47 | 15.95 | 16.14 | 16.14 | -1.10% | 290,815 |
| Aug 29, 2025 | 16.25 | 16.49 | 16.19 | 16.32 | 16.32 | 0.99% | 490,130 |
| Aug 28, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | - | 251,966 |
| Aug 27, 2025 | 16.25 | 16.44 | 16.04 | 16.16 | 16.16 | -0.43% | 190,112 |
| Aug 26, 2025 | 16.06 | 16.23 | 15.92 | 16.23 | 16.23 | 1.76% | 318,290 |
| Aug 25, 2025 | 16.50 | 16.50 | 15.92 | 15.95 | 15.95 | -3.45% | 314,093 |
| Aug 22, 2025 | 15.75 | 16.52 | 15.75 | 16.52 | 16.52 | 3.64% | 730,561 |
| Aug 21, 2025 | 15.17 | 16.00 | 14.98 | 15.94 | 15.94 | 6.34% | 452,229 |
| Aug 20, 2025 | 15.65 | 15.89 | 14.89 | 14.99 | 14.99 | -4.22% | 433,512 |
| Aug 19, 2025 | 16.01 | 16.22 | 15.59 | 15.65 | 15.65 | -2.19% | 331,267 |
| Aug 18, 2025 | 15.99 | 16.31 | 15.88 | 16.00 | 16.00 | 0.50% | 350,356 |
| Aug 15, 2025 | 16.26 | 16.26 | 15.92 | 15.92 | 15.92 | -2.03% | 351,629 |
| Aug 14, 2025 | 15.97 | 16.42 | 15.92 | 16.25 | 16.17 | 0.56% | 204,330 |
| Aug 13, 2025 | 16.32 | 16.54 | 16.00 | 16.16 | 16.08 | -1.22% | 366,530 |
| Aug 12, 2025 | 15.75 | 16.52 | 15.75 | 16.36 | 16.28 | 3.87% | 432,162 |
| Aug 11, 2025 | 16.01 | 16.23 | 15.75 | 15.75 | 15.67 | -1.87% | 312,863 |
| Aug 8, 2025 | 16.11 | 16.20 | 15.67 | 16.05 | 15.97 | 1.84% | 247,738 |
| Aug 7, 2025 | 16.03 | 16.48 | 15.60 | 15.76 | 15.68 | -1.31% | 410,931 |
| Aug 6, 2025 | 17.10 | 17.54 | 15.58 | 15.97 | 15.89 | -10.08% | 683,185 |
| Aug 5, 2025 | 18.69 | 18.97 | 17.33 | 17.76 | 17.67 | 3.62% | 544,714 |
| Aug 4, 2025 | 17.34 | 17.40 | 16.98 | 17.14 | 17.05 | -0.29% | 592,151 |
| Aug 1, 2025 | 18.25 | 18.59 | 17.09 | 17.19 | 17.10 | -8.07% | 272,087 |
| Jul 31, 2025 | 18.86 | 19.15 | 18.43 | 18.70 | 18.61 | -1.73% | 152,428 |
| Jul 30, 2025 | 19.68 | 19.83 | 18.85 | 19.03 | 18.94 | -3.30% | 223,996 |
| Jul 29, 2025 | 20.14 | 20.17 | 19.47 | 19.68 | 19.58 | -2.04% | 268,080 |
| Jul 28, 2025 | 19.83 | 20.48 | 19.83 | 20.09 | 19.99 | 1.77% | 140,067 |
| Jul 25, 2025 | 19.81 | 19.92 | 19.55 | 19.74 | 19.64 | 0.41% | 100,666 |
| Jul 24, 2025 | 19.61 | 20.03 | 19.46 | 19.66 | 19.56 | -0.51% | 155,157 |
| Jul 23, 2025 | 19.64 | 20.38 | 19.53 | 19.76 | 19.66 | 2.12% | 222,664 |
| Jul 22, 2025 | 18.71 | 19.48 | 18.54 | 19.35 | 19.25 | 3.42% | 325,454 |
| Jul 21, 2025 | 18.72 | 19.22 | 18.65 | 18.71 | 18.62 | -0.58% | 307,306 |
| Jul 18, 2025 | 18.77 | 19.20 | 18.62 | 18.82 | 18.73 | 1.18% | 315,790 |
| Jul 17, 2025 | 17.50 | 18.73 | 17.48 | 18.60 | 18.51 | 5.80% | 441,594 |
| Jul 16, 2025 | 17.56 | 17.64 | 17.06 | 17.58 | 17.49 | 2.21% | 596,361 |
| Jul 15, 2025 | 17.90 | 18.15 | 17.12 | 17.20 | 17.11 | -3.96% | 511,575 |
| Jul 14, 2025 | 18.28 | 18.31 | 17.77 | 17.91 | 17.82 | -2.08% | 181,895 |
| Jul 11, 2025 | 17.47 | 18.32 | 17.41 | 18.29 | 18.20 | 1.78% | 215,827 |
| Jul 10, 2025 | 17.75 | 18.18 | 17.46 | 17.97 | 17.88 | -0.28% | 185,004 |
| Jul 9, 2025 | 18.72 | 18.94 | 17.80 | 18.02 | 17.93 | -3.64% | 297,636 |