Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	17.22	17.44	16.52	16.97	16.97	1.19%	180,576
Jun 5, 2025	16.88	17.07	16.44	16.77	16.77	0.60%	490,837
Jun 4, 2025	17.55	17.75	15.83	16.67	16.67	-4.58%	519,517
Jun 3, 2025	18.28	18.28	17.40	17.47	17.47	-5.00%	474,068
Jun 2, 2025	17.45	18.46	17.34	18.39	18.39	6.86%	464,163
May 30, 2025	17.20	17.70	16.63	17.21	17.21	-1.38%	538,978
May 29, 2025	17.41	17.76	17.25	17.45	17.45	0.75%	222,377
May 28, 2025	18.27	18.49	17.28	17.32	17.32	-2.26%	969,511
May 27, 2025	17.90	18.22	17.25	17.72	17.72	-3.28%	526,645
May 23, 2025	17.82	18.52	17.82	18.32	18.32	0.66%	253,094
May 22, 2025	18.23	18.35	17.47	18.20	18.20	-0.33%	880,064
May 21, 2025	18.65	18.98	18.19	18.26	18.26	-2.82%	187,798
May 20, 2025	19.11	19.32	18.58	18.79	18.79	-1.98%	229,194
May 19, 2025	18.99	19.27	18.61	19.17	19.17	0.47%	276,668
May 16, 2025	19.39	19.43	18.92	19.08	19.08	-1.55%	239,027
May 15, 2025	20.00	20.23	19.27	19.38	19.38	-4.95%	415,850
May 14, 2025	19.75	20.56	19.09	20.39	20.39	2.05%	1,254,468
May 13, 2025	21.18	21.73	19.98	19.98	19.90	-12.52%	947,518
May 12, 2025	24.01	24.30	22.65	22.84	22.75	0.79%	464,470
May 9, 2025	21.58	22.72	21.35	22.66	22.57	5.35%	194,128
May 8, 2025	21.06	21.58	20.83	21.51	21.43	3.26%	208,777
May 7, 2025	21.35	21.55	20.67	20.83	20.75	-2.30%	234,454
May 6, 2025	21.51	21.80	21.19	21.32	21.24	-	319,172
May 5, 2025	20.99	21.64	20.75	21.32	21.24	-0.33%	261,799
May 2, 2025	20.64	21.73	20.50	21.39	21.31	5.94%	177,593
May 1, 2025	19.36	20.26	19.20	20.19	20.11	4.50%	204,661
Apr 30, 2025	20.10	20.10	19.12	19.32	19.24	-4.73%	179,594
Apr 29, 2025	20.33	20.58	20.02	20.28	20.20	-0.25%	144,806
Apr 28, 2025	20.29	20.80	20.10	20.33	20.25	-0.97%	170,109
Apr 25, 2025	19.38	20.72	19.38	20.53	20.45	3.90%	233,327
Apr 24, 2025	19.05	19.91	19.05	19.76	19.68	4.22%	201,300
Apr 23, 2025	20.00	20.23	18.75	18.96	18.89	-2.62%	347,191
Apr 22, 2025	19.42	20.04	19.21	19.47	19.39	0.72%	423,283
Apr 21, 2025	19.71	19.83	19.28	19.33	19.25	-3.54%	165,366
Apr 17, 2025	19.77	20.87	19.77	20.04	19.96	1.42%	329,251
Apr 16, 2025	18.94	19.91	18.74	19.76	19.68	5.05%	493,948
Apr 15, 2025	18.89	19.40	18.70	18.81	18.74	-1.05%	202,999
Apr 14, 2025	19.18	19.81	18.65	19.01	18.94	1.39%	538,367
Apr 11, 2025	18.83	19.22	17.68	18.75	18.68	-0.32%	582,521
Apr 10, 2025	19.77	19.77	18.22	18.81	18.74	-7.20%	330,137
Apr 9, 2025	16.87	20.48	16.69	20.27	20.19	16.63%	1,167,223
Apr 8, 2025	19.44	19.44	17.08	17.38	17.31	-8.33%	593,656
Apr 7, 2025	18.24	19.92	17.77	18.96	18.89	0.48%	523,318
Apr 4, 2025	21.25	21.54	18.05	18.87	18.80	-14.11%	1,158,988
Apr 3, 2025	23.17	23.43	21.65	21.97	21.88	-9.59%	456,644
Apr 2, 2025	24.61	24.62	23.93	24.30	24.21	-1.26%	673,240
Apr 1, 2025	25.44	25.61	24.04	24.61	24.51	-4.05%	620,146
Mar 31, 2025	25.79	26.10	25.28	25.65	25.55	-1.27%	611,729
Mar 28, 2025	25.83	26.04	25.54	25.98	25.88	0.70%	249,744
Mar 27, 2025	25.56	26.12	25.55	25.80	25.70	-0.12%	269,838