Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	23.49	24.56	23.49	24.45	24.45	3.43%	471,704
Mar 18, 2026	23.12	23.70	22.61	23.64	23.64	2.29%	414,748
Mar 17, 2026	23.03	23.56	22.92	23.11	23.11	1.23%	315,789
Mar 16, 2026	22.67	23.46	22.67	22.83	22.83	0.13%	304,919
Mar 13, 2026	22.18	22.85	22.18	22.80	22.80	2.43%	283,786
Mar 12, 2026	23.09	23.26	22.26	22.26	22.26	-4.13%	329,971
Mar 11, 2026	22.85	23.31	22.68	23.22	23.22	0.74%	342,990
Mar 10, 2026	23.48	24.26	22.68	23.05	23.05	-1.62%	597,597
Mar 9, 2026	23.32	23.67	23.04	23.43	23.43	0.56%	245,183
Mar 6, 2026	23.79	23.95	23.08	23.30	23.30	0.87%	370,140
Mar 5, 2026	23.18	23.81	22.63	23.10	23.10	0.30%	451,053
Mar 4, 2026	22.87	23.59	22.78	23.03	23.03	0.22%	315,103
Mar 3, 2026	23.32	23.54	22.84	22.98	22.98	-2.46%	433,950
Mar 2, 2026	23.29	23.84	22.56	23.56	23.56	4.43%	338,134
Feb 27, 2026	24.63	24.89	22.52	22.56	22.56	-7.43%	477,831
Feb 26, 2026	24.01	24.91	22.83	24.37	24.37	9.38%	355,333
Feb 25, 2026	22.52	22.87	21.80	22.28	22.28	-0.67%	254,016
Feb 24, 2026	22.93	22.93	22.25	22.43	22.43	-0.80%	301,142
Feb 23, 2026	23.44	24.12	22.53	22.61	22.61	-3.00%	406,943
Feb 20, 2026	23.09	23.55	22.84	23.31	23.31	0.30%	318,036
Feb 19, 2026	22.88	23.45	22.70	23.24	23.24	2.06%	349,491
Feb 18, 2026	22.26	23.44	22.20	22.77	22.77	4.45%	459,143
Feb 17, 2026	21.77	22.26	21.51	21.80	21.80	-0.09%	321,850
Feb 13, 2026	21.83	22.32	21.82	21.82	21.82	0.23%	223,694
Feb 12, 2026	22.34	22.70	21.76	21.77	21.69	-2.38%	287,560
Feb 11, 2026	22.56	23.20	22.27	22.30	22.22	0.63%	186,748
Feb 10, 2026	22.79	23.11	22.01	22.16	22.08	-1.99%	373,669
Feb 9, 2026	22.70	23.22	21.50	22.61	22.53	-1.01%	486,014
Feb 6, 2026	21.69	23.23	21.64	22.84	22.76	7.43%	500,786
Feb 5, 2026	21.75	22.00	20.85	21.26	21.18	-4.02%	321,193
Feb 4, 2026	22.84	23.31	21.87	22.15	22.07	-2.08%	342,362
Feb 3, 2026	22.35	22.74	21.78	22.62	22.54	6.90%	686,481
Feb 2, 2026	20.46	21.46	20.42	21.16	21.08	1.24%	389,462
Jan 30, 2026	20.53	21.05	20.20	20.90	20.82	1.65%	243,108
Jan 29, 2026	20.15	21.00	19.46	20.56	20.48	3.73%	349,786
Jan 28, 2026	20.51	20.77	19.79	19.82	19.75	-3.27%	222,372
Jan 27, 2026	20.75	20.99	20.37	20.49	20.41	-1.30%	175,937
Jan 26, 2026	20.64	21.12	20.52	20.76	20.68	1.17%	188,435
Jan 23, 2026	21.25	21.64	20.46	20.52	20.44	-2.29%	306,803
Jan 22, 2026	21.07	21.32	20.78	21.00	20.92	0.10%	230,979
Jan 21, 2026	20.49	21.29	20.43	20.98	20.90	4.38%	208,416
Jan 20, 2026	20.12	20.60	19.88	20.10	20.03	-1.52%	143,244
Jan 16, 2026	19.83	20.53	19.73	20.41	20.33	2.72%	175,370
Jan 15, 2026	19.77	20.14	19.74	19.87	19.80	0.46%	263,933
Jan 14, 2026	19.82	20.33	19.64	19.78	19.71	0.41%	206,617
Jan 13, 2026	19.41	20.06	19.34	19.70	19.63	2.39%	184,878
Jan 12, 2026	19.42	19.50	19.02	19.24	19.17	-0.47%	125,510
Jan 9, 2026	19.40	19.85	19.18	19.33	19.26	-0.97%	131,385
Jan 8, 2026	18.75	19.74	18.75	19.52	19.45	4.44%	167,714
Jan 7, 2026	19.15	19.30	18.58	18.69	18.62	-2.45%	116,875