Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	26.45	26.45	25.49	25.53	25.53	-4.63%	609,491
May 26, 2026	27.27	27.80	26.44	26.77	26.77	-1.83%	539,514
May 22, 2026	27.49	27.89	27.06	27.27	27.27	-0.47%	347,991
May 21, 2026	28.11	28.14	27.22	27.40	27.40	-2.46%	657,916
May 20, 2026	27.83	28.26	27.65	28.09	28.09	1.96%	837,131
May 19, 2026	27.29	27.76	26.76	27.55	27.55	0.22%	497,546
May 18, 2026	27.36	27.85	26.99	27.49	27.49	0.66%	478,002
May 15, 2026	26.49	27.50	26.14	27.31	27.31	1.90%	838,208
May 14, 2026	26.83	27.43	26.70	26.89	26.80	1.36%	668,508
May 13, 2026	27.22	27.39	26.29	26.53	26.44	-2.28%	859,226
May 12, 2026	26.36	27.34	25.81	27.15	27.06	3.08%	993,961
May 11, 2026	25.06	26.56	25.06	26.34	26.25	6.04%	775,493
May 8, 2026	24.61	25.06	24.21	24.84	24.76	1.14%	877,463
May 7, 2026	24.22	24.62	23.16	24.56	24.48	1.28%	852,417
May 6, 2026	23.97	24.99	23.45	24.25	24.17	-3.69%	925,570
May 5, 2026	25.15	25.76	25.00	25.18	25.10	0.40%	784,028
May 4, 2026	25.21	25.38	24.79	25.08	25.00	-1.18%	641,729
May 1, 2026	25.00	25.41	24.49	25.38	25.30	2.22%	613,300
Apr 30, 2026	24.16	24.93	23.66	24.83	24.75	1.31%	456,612
Apr 29, 2026	24.50	24.56	23.98	24.51	24.43	0.74%	491,217
Apr 28, 2026	24.11	24.48	23.90	24.33	24.25	1.63%	456,758
Apr 27, 2026	24.42	24.81	23.74	23.94	23.86	-0.50%	437,750
Apr 24, 2026	23.49	24.20	23.03	24.06	23.98	1.91%	349,826
Apr 23, 2026	23.44	23.84	23.20	23.61	23.53	0.68%	336,358
Apr 22, 2026	22.94	23.46	22.94	23.45	23.37	3.95%	426,110
Apr 21, 2026	23.73	23.98	22.53	22.56	22.48	-3.13%	493,596
Apr 20, 2026	23.50	23.67	22.58	23.29	23.21	-1.61%	731,681
Apr 17, 2026	22.85	23.76	22.26	23.67	23.59	1.89%	950,931
Apr 16, 2026	22.98	23.35	22.73	23.23	23.15	1.40%	676,150
Apr 15, 2026	23.86	24.13	22.88	22.91	22.83	-4.70%	682,612
Apr 14, 2026	24.00	24.42	23.49	24.04	23.96	0.38%	1,470,326
Apr 13, 2026	23.00	23.97	22.84	23.95	23.87	5.09%	1,005,780
Apr 10, 2026	21.75	23.07	21.55	22.79	22.71	4.78%	1,735,391
Apr 9, 2026	21.38	21.85	21.29	21.75	21.68	2.35%	1,072,269
Apr 8, 2026	20.30	21.25	20.03	21.25	21.18	3.26%	589,477
Apr 7, 2026	20.62	21.22	20.39	20.58	20.51	-0.53%	469,351
Apr 6, 2026	20.55	20.98	20.11	20.69	20.62	0.34%	658,573
Apr 2, 2026	19.89	20.95	19.89	20.62	20.55	3.25%	654,070
Apr 1, 2026	20.30	20.54	19.90	19.97	19.90	-3.06%	715,143
Mar 31, 2026	20.78	21.37	20.50	20.60	20.53	0.73%	1,009,558
Mar 30, 2026	21.51	21.62	20.24	20.45	20.38	-2.62%	803,567
Mar 27, 2026	21.96	22.09	20.92	21.00	20.93	-4.42%	1,045,879
Mar 26, 2026	22.34	22.61	21.94	21.97	21.90	-2.53%	881,786
Mar 25, 2026	22.26	22.66	22.05	22.54	22.46	1.17%	1,390,956
Mar 24, 2026	22.09	22.54	21.95	22.28	22.21	1.60%	906,514
Mar 23, 2026	21.50	22.18	21.31	21.93	21.86	1.11%	1,216,401
Mar 20, 2026	22.09	22.25	21.50	21.69	21.62	-11.29%	5,886,631
Mar 19, 2026	23.49	24.56	23.49	24.45	24.37	3.43%	514,538
Mar 18, 2026	23.12	23.70	22.61	23.64	23.56	2.29%	416,486
Mar 17, 2026	23.03	23.56	22.92	23.11	23.03	1.23%	315,790