Skip to main content
logo
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
19.68
-0.41 (-2.04%)
Jul 29, 2025, 4:00 PM - Market closed

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202520.1420.1719.4719.6819.68-2.04%268,080
Jul 28, 202519.8320.4819.8320.0920.091.77%140,067
Jul 25, 202519.8119.9219.5519.7419.740.41%100,666
Jul 24, 202519.6120.0319.4619.6619.66-0.51%155,157
Jul 23, 202519.6420.3819.5319.7619.762.12%222,664
Jul 22, 202518.7119.4818.5419.3519.353.42%325,454
Jul 21, 202518.7219.2218.6518.7118.71-0.58%307,306
Jul 18, 202518.7719.2018.6218.8218.821.18%315,790
Jul 17, 202517.5018.7317.4818.6018.605.80%441,594
Jul 16, 202517.5617.6417.0617.5817.582.21%596,361
Jul 15, 202517.9018.1517.1217.2017.20-3.96%511,575
Jul 14, 202518.2818.3117.7717.9117.91-2.08%181,895
Jul 11, 202517.4718.3217.4118.2918.291.78%215,827
Jul 10, 202517.7518.1817.4617.9717.97-0.28%185,004
Jul 9, 202518.7218.9417.8018.0218.02-3.64%297,636
Jul 8, 202518.3218.9918.1418.7018.703.66%279,914
Jul 7, 202518.2718.5317.6118.0418.04-0.77%686,184
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