Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.73	23.77	22.04	23.73	23.73	4.68%	530,248
Aug 13, 2026	23.19	23.89	22.75	22.76	22.67	-3.31%	641,213
Aug 12, 2026	22.76	23.97	22.73	23.54	23.45	1.20%	869,996
Aug 11, 2026	22.47	23.29	21.63	23.26	23.17	4.16%	874,581
Aug 10, 2026	22.00	22.95	21.63	22.33	22.24	2.48%	1,214,127
Aug 7, 2026	20.69	21.98	20.68	21.79	21.70	4.01%	326,109
Aug 6, 2026	20.86	21.10	20.58	20.95	20.87	1.11%	279,297
Aug 5, 2026	20.50	21.05	19.97	20.72	20.64	1.77%	406,698
Aug 4, 2026	20.00	20.67	19.90	20.36	20.28	0.64%	1,037,074
Aug 3, 2026	20.14	20.65	20.06	20.23	20.15	-1.08%	352,081
Jul 31, 2026	20.06	20.57	20.02	20.45	20.37	3.65%	409,928
Jul 30, 2026	19.55	20.01	19.45	19.73	19.65	1.75%	461,956
Jul 29, 2026	19.66	19.94	19.27	19.39	19.31	0.62%	455,757
Jul 28, 2026	19.00	19.38	18.63	19.27	19.19	0.84%	426,254
Jul 27, 2026	19.92	20.38	19.05	19.11	19.03	-5.16%	356,707
Jul 24, 2026	20.73	20.99	20.01	20.15	20.07	-2.89%	355,993
Jul 23, 2026	20.79	21.00	20.50	20.75	20.67	0.44%	532,661
Jul 22, 2026	20.40	20.98	20.20	20.66	20.58	2.28%	456,276
Jul 21, 2026	20.08	20.44	19.54	20.20	20.12	1.30%	390,398
Jul 20, 2026	20.22	20.39	19.86	19.94	19.86	-1.48%	347,921
Jul 17, 2026	20.13	20.53	19.88	20.24	20.16	-0.64%	352,297
Jul 16, 2026	20.38	20.69	20.04	20.37	20.29	0.74%	400,333
Jul 15, 2026	20.72	21.07	19.95	20.22	20.14	-1.51%	432,273
Jul 14, 2026	21.19	21.26	20.25	20.53	20.45	-1.72%	318,570
Jul 13, 2026	21.13	21.49	20.74	20.89	20.81	0.34%	355,626
Jul 10, 2026	20.65	20.96	20.47	20.82	20.74	1.02%	678,229
Jul 9, 2026	20.29	20.94	20.05	20.61	20.53	1.58%	939,894
Jul 8, 2026	19.35	20.36	19.16	20.29	20.21	5.08%	855,475
Jul 7, 2026	18.90	19.61	18.69	19.31	19.23	1.79%	833,003
Jul 6, 2026	20.86	21.40	18.96	18.97	18.89	-8.53%	918,338
Jul 2, 2026	20.98	21.17	20.54	20.74	20.66	0.34%	729,314
Jul 1, 2026	21.02	21.47	20.49	20.67	20.59	-3.14%	891,567
Jun 30, 2026	21.00	21.52	21.00	21.34	21.26	0.76%	712,582
Jun 29, 2026	21.76	22.05	21.06	21.18	21.10	-2.84%	622,139
Jun 26, 2026	20.77	21.82	20.53	21.80	21.71	3.96%	4,287,075
Jun 25, 2026	21.15	21.38	20.41	20.97	20.89	-2.28%	642,010
Jun 24, 2026	22.00	22.55	21.41	21.46	21.38	-2.45%	848,157
Jun 23, 2026	22.03	22.65	21.59	22.00	21.91	-4.60%	748,128
Jun 22, 2026	22.75	23.23	22.39	23.06	22.97	1.54%	554,353
Jun 18, 2026	22.61	22.74	21.91	22.71	22.62	0.66%	1,597,356
Jun 17, 2026	23.08	23.65	22.42	22.56	22.47	-2.34%	540,487
Jun 16, 2026	23.29	23.53	22.90	23.10	23.01	-2.12%	593,679
Jun 15, 2026	23.38	23.68	22.90	23.60	23.51	-0.55%	755,034
Jun 12, 2026	23.72	24.30	23.17	23.73	23.64	0.04%	738,571
Jun 11, 2026	24.30	24.75	23.65	23.72	23.63	-1.08%	557,704
Jun 10, 2026	23.71	24.40	23.32	23.98	23.89	1.35%	395,506
Jun 9, 2026	23.81	24.11	22.96	23.66	23.57	-0.80%	410,585
Jun 8, 2026	23.60	24.13	23.44	23.85	23.76	2.89%	430,116
Jun 5, 2026	23.56	23.97	22.97	23.18	23.09	-1.49%	1,235,907
Jun 4, 2026	23.11	23.58	22.78	23.53	23.44	1.60%	597,577