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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 20.14 | 20.17 | 19.47 | 19.68 | 19.68 | -2.04% | 268,080 |
Jul 28, 2025 | 19.83 | 20.48 | 19.83 | 20.09 | 20.09 | 1.77% | 140,067 |
Jul 25, 2025 | 19.81 | 19.92 | 19.55 | 19.74 | 19.74 | 0.41% | 100,666 |
Jul 24, 2025 | 19.61 | 20.03 | 19.46 | 19.66 | 19.66 | -0.51% | 155,157 |
Jul 23, 2025 | 19.64 | 20.38 | 19.53 | 19.76 | 19.76 | 2.12% | 222,664 |
Jul 22, 2025 | 18.71 | 19.48 | 18.54 | 19.35 | 19.35 | 3.42% | 325,454 |
Jul 21, 2025 | 18.72 | 19.22 | 18.65 | 18.71 | 18.71 | -0.58% | 307,306 |
Jul 18, 2025 | 18.77 | 19.20 | 18.62 | 18.82 | 18.82 | 1.18% | 315,790 |
Jul 17, 2025 | 17.50 | 18.73 | 17.48 | 18.60 | 18.60 | 5.80% | 441,594 |
Jul 16, 2025 | 17.56 | 17.64 | 17.06 | 17.58 | 17.58 | 2.21% | 596,361 |
Jul 15, 2025 | 17.90 | 18.15 | 17.12 | 17.20 | 17.20 | -3.96% | 511,575 |
Jul 14, 2025 | 18.28 | 18.31 | 17.77 | 17.91 | 17.91 | -2.08% | 181,895 |
Jul 11, 2025 | 17.47 | 18.32 | 17.41 | 18.29 | 18.29 | 1.78% | 215,827 |
Jul 10, 2025 | 17.75 | 18.18 | 17.46 | 17.97 | 17.97 | -0.28% | 185,004 |
Jul 9, 2025 | 18.72 | 18.94 | 17.80 | 18.02 | 18.02 | -3.64% | 297,636 |
Jul 8, 2025 | 18.32 | 18.99 | 18.14 | 18.70 | 18.70 | 3.66% | 279,914 |
Jul 7, 2025 | 18.27 | 18.53 | 17.61 | 18.04 | 18.04 | -0.77% | 686,184 |
Jul 3, 2025 | 18.08 | 18.46 | 18.08 | 18.18 | 18.18 | 0.94% | 338,678 |
Jul 2, 2025 | 18.53 | 18.53 | 17.68 | 18.01 | 18.01 | -1.37% | 634,657 |
Jul 1, 2025 | 17.78 | 18.32 | 17.25 | 18.26 | 18.26 | 2.53% | 357,939 |
Jun 30, 2025 | 17.84 | 18.11 | 17.59 | 17.81 | 17.81 | -0.22% | 462,538 |
Jun 27, 2025 | 18.04 | 18.55 | 17.50 | 17.85 | 17.85 | 0.06% | 702,825 |
Jun 26, 2025 | 17.63 | 17.84 | 17.14 | 17.84 | 17.84 | 2.76% | 548,020 |
Jun 25, 2025 | 17.61 | 17.85 | 16.98 | 17.36 | 17.36 | -2.58% | 376,825 |
Jun 24, 2025 | 17.17 | 17.99 | 17.16 | 17.82 | 17.82 | 1.54% | 357,143 |
Jun 23, 2025 | 17.55 | 17.86 | 17.11 | 17.55 | 17.55 | 0.52% | 525,338 |
Jun 20, 2025 | 17.74 | 18.07 | 17.42 | 17.46 | 17.46 | -0.51% | 371,827 |
Jun 18, 2025 | 17.78 | 18.26 | 17.50 | 17.55 | 17.55 | -1.29% | 312,685 |
Jun 17, 2025 | 18.16 | 18.68 | 17.61 | 17.78 | 17.78 | -1.55% | 312,728 |
Jun 16, 2025 | 18.36 | 18.99 | 18.05 | 18.06 | 18.06 | -2.48% | 459,174 |
Jun 13, 2025 | 18.69 | 20.00 | 18.27 | 18.52 | 18.52 | 4.75% | 491,762 |
Jun 12, 2025 | 17.64 | 18.05 | 17.39 | 17.68 | 17.68 | -0.84% | 144,388 |
Jun 11, 2025 | 17.56 | 18.07 | 17.41 | 17.83 | 17.83 | 1.71% | 264,026 |
Jun 10, 2025 | 17.21 | 17.95 | 17.03 | 17.53 | 17.53 | 3.36% | 202,536 |
Jun 9, 2025 | 17.26 | 17.64 | 16.79 | 16.96 | 16.96 | -0.06% | 305,634 |
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 |