Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.37	19.01	18.29	18.46	18.46	0.98%	717,203
Oct 1, 2026	18.12	18.29	17.84	18.28	18.28	0.99%	429,920
Sep 30, 2026	18.22	18.51	17.83	18.10	18.10	0.33%	941,913
Sep 29, 2026	18.77	18.98	17.98	18.04	18.04	-4.95%	720,954
Sep 28, 2026	19.52	19.58	18.93	18.98	18.98	-0.84%	309,884
Sep 25, 2026	19.37	19.84	19.14	19.14	19.14	-1.85%	598,480
Sep 24, 2026	19.44	19.59	19.05	19.50	19.50	0.72%	440,111
Sep 23, 2026	19.31	19.61	19.00	19.36	19.36	1.47%	361,918
Sep 22, 2026	19.64	19.98	19.06	19.08	19.08	-3.98%	376,209
Sep 21, 2026	20.03	20.57	19.80	19.87	19.87	-1.88%	614,289
Sep 18, 2026	20.32	20.61	20.00	20.25	20.25	-0.69%	834,518
Sep 17, 2026	20.52	21.08	20.22	20.39	20.39	-0.29%	569,332
Sep 16, 2026	20.59	20.81	20.20	20.45	20.45	-0.44%	495,266
Sep 15, 2026	19.86	20.74	19.54	20.54	20.54	4.21%	1,131,277
Sep 14, 2026	20.64	20.98	19.51	19.71	19.71	-4.83%	502,932
Sep 11, 2026	20.45	20.94	20.12	20.71	20.71	2.07%	1,462,621
Sep 10, 2026	21.40	21.65	20.24	20.29	20.29	-3.75%	530,062
Sep 9, 2026	21.38	21.61	20.91	21.08	21.08	-0.75%	499,578
Sep 8, 2026	21.42	21.73	21.14	21.24	21.24	0.66%	365,345
Sep 4, 2026	21.20	21.24	20.79	21.10	21.10	-1.59%	371,304
Sep 3, 2026	21.80	21.93	21.33	21.44	21.44	-1.47%	271,128
Sep 2, 2026	21.45	21.97	21.26	21.76	21.76	0.28%	346,441
Sep 1, 2026	22.00	22.32	21.56	21.70	21.70	-1.09%	331,202
Aug 31, 2026	21.60	22.02	21.12	21.94	21.94	3.69%	742,915
Aug 28, 2026	21.62	21.99	21.01	21.16	21.16	-1.90%	579,610
Aug 27, 2026	20.58	21.65	20.29	21.57	21.57	5.22%	398,881
Aug 26, 2026	20.37	20.97	19.90	20.50	20.50	-0.68%	467,311
Aug 25, 2026	21.16	21.47	20.55	20.64	20.64	-4.31%	417,480
Aug 24, 2026	22.52	22.71	21.48	21.57	21.57	-4.68%	452,890
Aug 21, 2026	22.68	23.19	22.43	22.63	22.63	0.31%	399,358
Aug 20, 2026	22.77	22.97	22.42	22.70	22.56	0.75%	395,295
Aug 19, 2026	23.34	23.45	22.39	22.53	22.39	-1.70%	710,187
Aug 18, 2026	23.26	23.52	22.87	22.92	22.78	-2.09%	894,986
Aug 17, 2026	23.65	24.00	23.22	23.41	23.27	-1.35%	368,077
Aug 14, 2026	22.73	23.77	22.04	23.73	23.58	4.68%	530,670
Aug 13, 2026	23.19	23.89	22.75	22.76	22.53	-3.31%	641,218
Aug 12, 2026	22.76	23.97	22.73	23.54	23.30	1.20%	869,996
Aug 11, 2026	22.47	23.29	21.63	23.26	23.03	4.16%	874,581
Aug 10, 2026	22.00	22.95	21.63	22.33	22.10	2.48%	1,214,127
Aug 7, 2026	20.69	21.98	20.68	21.79	21.57	4.01%	326,109
Aug 6, 2026	20.86	21.10	20.58	20.95	20.74	1.11%	279,297
Aug 5, 2026	20.50	21.05	19.97	20.72	20.51	1.77%	406,698
Aug 4, 2026	20.00	20.67	19.90	20.36	20.15	0.64%	1,037,074
Aug 3, 2026	20.14	20.65	20.06	20.23	20.03	-1.08%	352,081
Jul 31, 2026	20.06	20.57	20.02	20.45	20.24	3.65%	409,928
Jul 30, 2026	19.55	20.01	19.45	19.73	19.53	1.75%	461,956
Jul 29, 2026	19.66	19.94	19.27	19.39	19.19	0.62%	455,757
Jul 28, 2026	19.00	19.38	18.63	19.27	19.08	0.84%	426,254
Jul 27, 2026	19.92	20.38	19.05	19.11	18.92	-5.16%	356,707
Jul 24, 2026	20.73	20.99	20.01	20.15	19.95	-2.89%	355,993