Skip to main content
logo
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
16.23
+0.28 (1.76%)
At close: Aug 26, 2025, 4:00 PM
16.23
0.00 (0.00%)
After-hours: Aug 26, 2025, 7:00 PM EDT

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202516.0616.2215.9216.05-0.63%122,802
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
Aug 19, 202516.0116.2215.5915.6515.65-2.19%331,267
Aug 18, 202515.9916.3115.8816.0016.000.50%350,356
Aug 15, 202516.2616.2615.9215.9215.92-2.03%351,629
Aug 14, 202515.9716.4215.9216.2516.170.56%204,330
Aug 13, 202516.3216.5416.0016.1616.08-1.22%366,530
Aug 12, 202515.7516.5215.7516.3616.283.87%432,162
Aug 11, 202516.0116.2315.7515.7515.67-1.87%312,863
Aug 8, 202516.1116.2015.6716.0515.971.84%247,738
Aug 7, 202516.0316.4815.6015.7615.68-1.31%410,931
Aug 6, 202517.1017.5415.5815.9715.89-10.08%683,185
Aug 5, 202518.6918.9717.3317.7617.673.62%544,714
Aug 4, 202517.3417.4016.9817.1417.05-0.29%592,151
Aug 1, 202518.2518.5917.0917.1917.10-8.07%272,087
Jul 31, 202518.8619.1518.4318.7018.61-1.73%152,428
Jul 30, 202519.6819.8318.8519.0318.94-3.30%223,996
Jul 29, 202520.1420.1719.4719.6819.58-2.04%268,080
Jul 28, 202519.8320.4819.8320.0919.991.77%140,067
Jul 25, 202519.8119.9219.5519.7419.640.41%100,666
Jul 24, 202519.6120.0319.4619.6619.56-0.51%155,157
Jul 23, 202519.6420.3819.5319.7619.662.12%222,664
Jul 22, 202518.7119.4818.5419.3519.253.42%325,454
Jul 21, 202518.7219.2218.6518.7118.62-0.58%307,306
Jul 18, 202518.7719.2018.6218.8218.731.18%315,790
Jul 17, 202517.5018.7317.4818.6018.515.80%441,594
Jul 16, 202517.5617.6417.0617.5817.492.21%596,361
Jul 15, 202517.9018.1517.1217.2017.11-3.96%511,575
Jul 14, 202518.2818.3117.7717.9117.82-2.08%181,895
Jul 11, 202517.4718.3217.4118.2918.201.78%215,827
Jul 10, 202517.7518.1817.4617.9717.88-0.28%185,004
Jul 9, 202518.7218.9417.8018.0217.93-3.64%297,636
Jul 8, 202518.3218.9918.1418.7018.613.66%279,914
Jul 7, 202518.2718.5317.6118.0417.95-0.77%686,184
Jul 3, 202518.0818.4618.0818.1818.090.94%338,678
Jul 2, 202518.5318.5317.6818.0117.92-1.37%634,657
Jul 1, 202517.7818.3217.2518.2618.172.53%357,939
Jun 30, 202517.8418.1117.5917.8117.72-0.22%462,538
Jun 27, 202518.0418.5517.5017.8517.760.06%702,825
Jun 26, 202517.6317.8417.1417.8417.752.76%548,020
Jun 25, 202517.6117.8516.9817.3617.27-2.58%376,825
Jun 24, 202517.1717.9917.1617.8217.731.54%357,143
Jun 23, 202517.5517.8617.1117.5517.460.52%525,338
Jun 20, 202517.7418.0717.4217.4617.37-0.51%371,827
Jun 18, 202517.7818.2617.5017.5517.46-1.29%312,685
Jun 17, 202518.1618.6817.6117.7817.69-1.55%312,728
Jun 16, 202518.3618.9918.0518.0617.97-2.48%459,174