Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
25.98
+0.18 (0.70%)
At close: Mar 28, 2025, 4:00 PM
25.00
-0.98 (-3.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Flowco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 25.57 | 26.60 | 25.57 | 26.44 | 26.44 | 4.63% | 256,518 |
| Feb 25, 2025 | 26.39 | 26.55 | 25.00 | 25.27 | 25.27 | -4.14% | 558,388 |
| Feb 24, 2025 | 26.90 | 27.08 | 26.18 | 26.36 | 26.36 | -2.15% | 213,032 |
| Feb 21, 2025 | 27.43 | 27.43 | 26.82 | 26.94 | 26.94 | -0.74% | 132,922 |
| Feb 20, 2025 | 27.22 | 27.54 | 26.87 | 27.14 | 27.14 | 0.56% | 265,887 |
| Feb 19, 2025 | 27.09 | 27.65 | 26.96 | 26.99 | 26.99 | -1.68% | 138,566 |
| Feb 18, 2025 | 26.57 | 27.56 | 26.24 | 27.45 | 27.45 | 4.37% | 218,878 |
| Feb 14, 2025 | 26.12 | 26.51 | 25.62 | 26.30 | 26.30 | 0.19% | 286,312 |
| Feb 13, 2025 | 27.00 | 27.22 | 26.19 | 26.25 | 26.25 | -2.60% | 256,136 |
| Feb 12, 2025 | 26.81 | 27.21 | 26.27 | 26.95 | 26.95 | -0.19% | 387,691 |
| Feb 11, 2025 | 28.24 | 28.24 | 26.90 | 27.00 | 27.00 | -5.30% | 426,987 |
| Feb 10, 2025 | 28.65 | 29.14 | 28.21 | 28.51 | 28.51 | -0.49% | 409,154 |
| Feb 7, 2025 | 28.50 | 29.05 | 28.37 | 28.65 | 28.65 | 0.53% | 184,241 |
| Feb 6, 2025 | 28.14 | 28.77 | 27.90 | 28.50 | 28.50 | 0.60% | 227,664 |
| Feb 5, 2025 | 28.61 | 28.68 | 27.93 | 28.33 | 28.33 | -0.77% | 180,672 |
| Feb 4, 2025 | 28.50 | 29.09 | 28.38 | 28.55 | 28.55 | 0.39% | 303,209 |
| Feb 3, 2025 | 27.99 | 28.49 | 27.54 | 28.44 | 28.44 | 1.57% | 308,706 |
| Jan 31, 2025 | 28.86 | 29.22 | 27.99 | 28.00 | 28.00 | -3.35% | 274,167 |
| Jan 30, 2025 | 29.02 | 29.28 | 28.74 | 28.97 | 28.97 | -0.55% | 196,427 |
| Jan 29, 2025 | 27.73 | 29.57 | 27.02 | 29.13 | 29.13 | 3.37% | 830,187 |
| Jan 28, 2025 | 29.12 | 29.12 | 27.90 | 28.18 | 28.18 | -2.25% | 340,932 |
| Jan 27, 2025 | 28.06 | 29.38 | 27.86 | 28.83 | 28.83 | 1.91% | 564,922 |
| Jan 24, 2025 | 29.37 | 29.54 | 28.29 | 28.29 | 28.29 | -3.68% | 432,922 |
| Jan 23, 2025 | 29.42 | 30.00 | 29.10 | 29.37 | 29.37 | -0.17% | 2,267,934 |
| Jan 22, 2025 | 30.24 | 30.24 | 29.02 | 29.42 | 29.42 | -2.74% | 1,152,867 |
| Jan 21, 2025 | 30.23 | 30.50 | 29.52 | 30.25 | 30.25 | 0.83% | 809,904 |
| Jan 17, 2025 | 29.50 | 30.00 | 28.30 | 30.00 | 30.00 | 1.01% | 1,157,823 |