Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.92	20.38	19.05	19.11	19.11	-5.16%	356,385
Jul 24, 2026	20.73	20.99	20.01	20.15	20.15	-2.89%	355,990
Jul 23, 2026	20.79	21.00	20.50	20.75	20.75	0.44%	532,660
Jul 22, 2026	20.40	20.98	20.20	20.66	20.66	2.28%	456,275
Jul 21, 2026	20.08	20.44	19.54	20.20	20.20	1.30%	390,338
Jul 20, 2026	20.22	20.39	19.86	19.94	19.94	-1.48%	347,911
Jul 17, 2026	20.13	20.53	19.88	20.24	20.24	-0.64%	352,295
Jul 16, 2026	20.38	20.69	20.04	20.37	20.37	0.74%	400,333
Jul 15, 2026	20.72	21.07	19.95	20.22	20.22	-1.51%	425,707
Jul 14, 2026	21.19	21.26	20.25	20.53	20.53	-1.72%	318,329
Jul 13, 2026	21.13	21.49	20.74	20.89	20.89	0.34%	355,604
Jul 10, 2026	20.65	20.96	20.47	20.82	20.82	1.02%	678,229
Jul 9, 2026	20.29	20.94	20.05	20.61	20.61	1.58%	937,206
Jul 8, 2026	19.35	20.36	19.16	20.29	20.29	5.08%	836,341
Jul 7, 2026	18.90	19.61	18.69	19.31	19.31	1.79%	833,003
Jul 6, 2026	20.86	21.40	18.96	18.97	18.97	-8.53%	906,314
Jul 2, 2026	20.98	21.17	20.54	20.74	20.74	0.34%	729,124
Jul 1, 2026	21.02	21.47	20.49	20.67	20.67	-3.14%	891,489
Jun 30, 2026	21.00	21.52	21.00	21.34	21.34	0.76%	686,485
Jun 29, 2026	21.76	22.05	21.06	21.18	21.18	-2.84%	621,220
Jun 26, 2026	20.77	21.82	20.53	21.80	21.80	3.96%	4,075,509
Jun 25, 2026	21.15	21.38	20.41	20.97	20.97	-2.28%	639,301
Jun 24, 2026	22.00	22.55	21.41	21.46	21.46	-2.45%	811,398
Jun 23, 2026	22.03	22.65	21.59	22.00	22.00	-4.60%	747,498
Jun 22, 2026	22.75	23.23	22.39	23.06	23.06	1.54%	517,723
Jun 18, 2026	22.61	22.74	21.91	22.71	22.71	0.66%	1,556,513
Jun 17, 2026	23.08	23.65	22.42	22.56	22.56	-2.34%	540,424
Jun 16, 2026	23.29	23.53	22.90	23.10	23.10	-2.12%	583,712
Jun 15, 2026	23.38	23.68	22.90	23.60	23.60	-0.55%	723,181
Jun 12, 2026	23.72	24.30	23.17	23.73	23.73	0.04%	707,370
Jun 11, 2026	24.30	24.75	23.65	23.72	23.72	-1.08%	557,640
Jun 10, 2026	23.71	24.40	23.32	23.98	23.98	1.35%	395,506
Jun 9, 2026	23.81	24.11	22.96	23.66	23.66	-0.80%	410,585
Jun 8, 2026	23.60	24.13	23.44	23.85	23.85	2.89%	430,116
Jun 5, 2026	23.56	23.97	22.97	23.18	23.18	-1.49%	1,166,921
Jun 4, 2026	23.11	23.58	22.78	23.53	23.53	1.60%	597,577
Jun 3, 2026	23.11	23.18	22.68	23.16	23.16	0.48%	745,403
Jun 2, 2026	22.70	23.38	22.70	23.05	23.05	0.48%	814,016
Jun 1, 2026	23.34	23.74	22.67	22.94	22.94	-1.92%	681,590
May 29, 2026	24.10	24.42	23.14	23.39	23.39	-3.43%	1,335,250
May 28, 2026	25.64	26.35	24.08	24.22	24.22	-5.13%	729,219
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