Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
25.27
+0.19 (0.76%)
May 5, 2026, 9:55 AM EDT - Market open
Flowco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.15 | 25.39 | 25.01 | 25.29 | - | 0.84% | 11,223 |
| May 4, 2026 | 25.21 | 25.38 | 24.79 | 25.08 | 25.08 | -1.18% | 641,680 |
| May 1, 2026 | 25.00 | 25.41 | 24.49 | 25.38 | 25.38 | 2.22% | 612,964 |
| Apr 30, 2026 | 24.16 | 24.93 | 23.66 | 24.83 | 24.83 | 1.31% | 456,363 |
| Apr 29, 2026 | 24.50 | 24.56 | 23.98 | 24.51 | 24.51 | 0.74% | 485,289 |
| Apr 28, 2026 | 24.11 | 24.48 | 23.90 | 24.33 | 24.33 | 1.63% | 456,432 |
| Apr 27, 2026 | 24.42 | 24.81 | 23.74 | 23.94 | 23.94 | -0.50% | 423,658 |
| Apr 24, 2026 | 23.49 | 24.20 | 23.03 | 24.06 | 24.06 | 1.91% | 349,816 |
| Apr 23, 2026 | 23.44 | 23.84 | 23.20 | 23.61 | 23.61 | 0.68% | 335,879 |
| Apr 22, 2026 | 22.94 | 23.46 | 22.94 | 23.45 | 23.45 | 3.95% | 414,913 |
| Apr 21, 2026 | 23.73 | 23.98 | 22.53 | 22.56 | 22.56 | -3.13% | 481,851 |
| Apr 20, 2026 | 23.50 | 23.67 | 22.58 | 23.29 | 23.29 | -1.61% | 676,160 |
| Apr 17, 2026 | 22.85 | 23.76 | 22.26 | 23.67 | 23.67 | 1.89% | 949,583 |
| Apr 16, 2026 | 22.98 | 23.35 | 22.73 | 23.23 | 23.23 | 1.40% | 676,047 |
| Apr 15, 2026 | 23.86 | 24.13 | 22.88 | 22.91 | 22.91 | -4.70% | 682,095 |
| Apr 14, 2026 | 24.00 | 24.42 | 23.49 | 24.04 | 24.04 | 0.38% | 1,462,982 |
| Apr 13, 2026 | 23.00 | 23.97 | 22.84 | 23.95 | 23.95 | 5.09% | 1,001,040 |
| Apr 10, 2026 | 21.75 | 23.07 | 21.55 | 22.79 | 22.79 | 4.78% | 1,733,138 |
| Apr 9, 2026 | 21.38 | 21.85 | 21.29 | 21.75 | 21.75 | 2.35% | 1,070,749 |
| Apr 8, 2026 | 20.30 | 21.25 | 20.03 | 21.25 | 21.25 | 3.26% | 500,203 |
| Apr 7, 2026 | 20.62 | 21.22 | 20.39 | 20.58 | 20.58 | -0.53% | 469,160 |
| Apr 6, 2026 | 20.55 | 20.98 | 20.11 | 20.69 | 20.69 | 0.34% | 658,501 |
| Apr 2, 2026 | 19.89 | 20.95 | 19.89 | 20.62 | 20.62 | 3.25% | 653,543 |
| Apr 1, 2026 | 20.30 | 20.54 | 19.90 | 19.97 | 19.97 | -3.06% | 697,194 |
| Mar 31, 2026 | 20.78 | 21.37 | 20.50 | 20.60 | 20.60 | 0.73% | 999,903 |
| Mar 30, 2026 | 21.51 | 21.62 | 20.24 | 20.45 | 20.45 | -2.62% | 781,935 |
| Mar 27, 2026 | 21.96 | 22.09 | 20.92 | 21.00 | 21.00 | -4.42% | 1,021,321 |
| Mar 26, 2026 | 22.34 | 22.61 | 21.94 | 21.97 | 21.97 | -2.53% | 857,254 |
| Mar 25, 2026 | 22.26 | 22.66 | 22.05 | 22.54 | 22.54 | 1.17% | 1,275,910 |
| Mar 24, 2026 | 22.09 | 22.54 | 21.95 | 22.28 | 22.28 | 1.60% | 906,508 |
| Mar 23, 2026 | 21.50 | 22.18 | 21.31 | 21.93 | 21.93 | 1.11% | 1,216,389 |
| Mar 20, 2026 | 22.09 | 22.25 | 21.50 | 21.69 | 21.69 | -11.29% | 5,884,861 |
| 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 |