Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.20	21.24	20.79	21.10	21.10	-1.59%	371,304
Sep 3, 2026	21.80	21.93	21.33	21.44	21.44	-1.47%	271,128
Sep 2, 2026	21.45	21.97	21.26	21.76	21.76	0.28%	346,441
Sep 1, 2026	22.00	22.32	21.56	21.70	21.70	-1.09%	331,202
Aug 31, 2026	21.60	22.02	21.12	21.94	21.94	3.69%	742,915
Aug 28, 2026	21.62	21.99	21.01	21.16	21.16	-1.90%	579,610
Aug 27, 2026	20.58	21.65	20.29	21.57	21.57	5.22%	398,881
Aug 26, 2026	20.37	20.97	19.90	20.50	20.50	-0.68%	467,311
Aug 25, 2026	21.16	21.47	20.55	20.64	20.64	-4.31%	417,480
Aug 24, 2026	22.52	22.71	21.48	21.57	21.57	-4.68%	452,890
Aug 21, 2026	22.68	23.19	22.43	22.63	22.63	0.31%	399,358
Aug 20, 2026	22.77	22.97	22.42	22.70	22.56	0.75%	395,295
Aug 19, 2026	23.34	23.45	22.39	22.53	22.39	-1.70%	710,187
Aug 18, 2026	23.26	23.52	22.87	22.92	22.78	-2.09%	894,986
Aug 17, 2026	23.65	24.00	23.22	23.41	23.27	-1.35%	368,077
Aug 14, 2026	22.73	23.77	22.04	23.73	23.58	4.68%	530,670
Aug 13, 2026	23.19	23.89	22.75	22.76	22.53	-3.31%	641,218
Aug 12, 2026	22.76	23.97	22.73	23.54	23.30	1.20%	869,996
Aug 11, 2026	22.47	23.29	21.63	23.26	23.03	4.16%	874,581
Aug 10, 2026	22.00	22.95	21.63	22.33	22.10	2.48%	1,214,127
Aug 7, 2026	20.69	21.98	20.68	21.79	21.57	4.01%	326,109
Aug 6, 2026	20.86	21.10	20.58	20.95	20.74	1.11%	279,297
Aug 5, 2026	20.50	21.05	19.97	20.72	20.51	1.77%	406,698
Aug 4, 2026	20.00	20.67	19.90	20.36	20.15	0.64%	1,037,074
Aug 3, 2026	20.14	20.65	20.06	20.23	20.03	-1.08%	352,081
Jul 31, 2026	20.06	20.57	20.02	20.45	20.24	3.65%	409,928
Jul 30, 2026	19.55	20.01	19.45	19.73	19.53	1.75%	461,956
Jul 29, 2026	19.66	19.94	19.27	19.39	19.19	0.62%	455,757
Jul 28, 2026	19.00	19.38	18.63	19.27	19.08	0.84%	426,254
Jul 27, 2026	19.92	20.38	19.05	19.11	18.92	-5.16%	356,707
Jul 24, 2026	20.73	20.99	20.01	20.15	19.95	-2.89%	355,993
Jul 23, 2026	20.79	21.00	20.50	20.75	20.54	0.44%	532,661
Jul 22, 2026	20.40	20.98	20.20	20.66	20.45	2.28%	456,276
Jul 21, 2026	20.08	20.44	19.54	20.20	20.00	1.30%	390,398
Jul 20, 2026	20.22	20.39	19.86	19.94	19.74	-1.48%	347,921
Jul 17, 2026	20.13	20.53	19.88	20.24	20.04	-0.64%	352,297
Jul 16, 2026	20.38	20.69	20.04	20.37	20.16	0.74%	400,333
Jul 15, 2026	20.72	21.07	19.95	20.22	20.02	-1.51%	432,273
Jul 14, 2026	21.19	21.26	20.25	20.53	20.32	-1.72%	318,570
Jul 13, 2026	21.13	21.49	20.74	20.89	20.68	0.34%	355,626
Jul 10, 2026	20.65	20.96	20.47	20.82	20.61	1.02%	678,229
Jul 9, 2026	20.29	20.94	20.05	20.61	20.40	1.58%	939,894
Jul 8, 2026	19.35	20.36	19.16	20.29	20.09	5.08%	855,475
Jul 7, 2026	18.90	19.61	18.69	19.31	19.12	1.79%	833,003
Jul 6, 2026	20.86	21.40	18.96	18.97	18.78	-8.53%	918,338
Jul 2, 2026	20.98	21.17	20.54	20.74	20.53	0.34%	729,314
Jul 1, 2026	21.02	21.47	20.49	20.67	20.46	-3.14%	891,567
Jun 30, 2026	21.00	21.52	21.00	21.34	21.12	0.76%	712,582
Jun 29, 2026	21.76	22.05	21.06	21.18	20.97	-2.84%	622,139
Jun 26, 2026	20.77	21.82	20.53	21.80	21.58	3.96%	4,287,075