Skip to main content
logo
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
19.31
+0.34 (1.79%)
Jul 7, 2026, 4:00 PM EDT - Market closed

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202618.9019.6118.6919.3119.311.79%833,003
Jul 6, 202620.8621.4018.9618.9718.97-8.53%906,314
Jul 2, 202620.9821.1720.5420.7420.740.34%729,124
Jul 1, 202621.0221.4720.4920.6720.67-3.14%891,489
Jun 30, 202621.0021.5221.0021.3421.340.76%686,485
Jun 29, 202621.7622.0521.0621.1821.18-2.84%621,220
Jun 26, 202620.7721.8220.5321.8021.803.96%4,075,509
Jun 25, 202621.1521.3820.4120.9720.97-2.28%639,301
Jun 24, 202622.0022.5521.4121.4621.46-2.45%811,398
Jun 23, 202622.0322.6521.5922.0022.00-4.60%747,498
Jun 22, 202622.7523.2322.3923.0623.061.54%517,723
Jun 18, 202622.6122.7421.9122.7122.710.66%1,556,513
Jun 17, 202623.0823.6522.4222.5622.56-2.34%540,424
Jun 16, 202623.2923.5322.9023.1023.10-2.12%583,712
Jun 15, 202623.3823.6822.9023.6023.60-0.55%723,181
Jun 12, 202623.7224.3023.1723.7323.730.04%707,370
Jun 11, 202624.3024.7523.6523.7223.72-1.08%557,640
Jun 10, 202623.7124.4023.3223.9823.981.35%395,506
Jun 9, 202623.8124.1122.9623.6623.66-0.80%410,585
Jun 8, 202623.6024.1323.4423.8523.852.89%430,116
Jun 5, 202623.5623.9722.9723.1823.18-1.49%1,166,921
Jun 4, 202623.1123.5822.7823.5323.531.60%597,577
Jun 3, 202623.1123.1822.6823.1623.160.48%745,403
Jun 2, 202622.7023.3822.7023.0523.050.48%814,016
Jun 1, 202623.3423.7422.6722.9422.94-1.92%681,590
May 29, 202624.1024.4223.1423.3923.39-3.43%1,335,250
May 28, 202625.6426.3524.0824.2224.22-5.13%729,219
May 27, 202626.4526.4525.4925.5325.53-4.63%609,491
May 26, 202627.2727.8026.4426.7726.77-1.83%539,514
May 22, 202627.4927.8927.0627.2727.27-0.47%347,991
May 21, 202628.1128.1427.2227.4027.40-2.46%657,916
May 20, 202627.8328.2627.6528.0928.091.96%837,131
May 19, 202627.2927.7626.7627.5527.550.22%497,546
May 18, 202627.3627.8526.9927.4927.490.66%478,002
May 15, 202626.4927.5026.1427.3127.311.90%838,208
May 14, 202626.8327.4326.7026.8926.801.36%668,508
May 13, 202627.2227.3926.2926.5326.44-2.28%859,226
May 12, 202626.3627.3425.8127.1527.063.08%993,961
May 11, 202625.0626.5625.0626.3426.256.04%775,493
May 8, 202624.6125.0624.2124.8424.761.14%877,463
May 7, 202624.2224.6223.1624.5624.481.28%852,417
May 6, 202623.9724.9923.4524.2524.17-3.69%925,570
May 5, 202625.1525.7625.0025.1825.100.40%784,028
May 4, 202625.2125.3824.7925.0825.00-1.18%641,729
May 1, 202625.0025.4124.4925.3825.302.22%613,300
Apr 30, 202624.1624.9323.6624.8324.751.31%456,612
Apr 29, 202624.5024.5623.9824.5124.430.74%491,217
Apr 28, 202624.1124.4823.9024.3324.251.63%456,758
Apr 27, 202624.4224.8123.7423.9423.86-0.50%437,750
Apr 24, 202623.4924.2023.0324.0623.981.91%349,826