Flowco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.05	21.47	20.80	20.89	20.89	1.06%	571,793
Nov 10, 2026	21.00	21.03	19.96	20.67	20.67	-0.86%	941,544
Nov 9, 2026	20.21	21.58	19.96	20.85	20.85	3.94%	502,964
Nov 6, 2026	19.39	20.35	19.11	20.06	20.06	5.30%	725,233
Nov 5, 2026	19.40	19.72	18.67	19.05	19.05	-2.11%	1,251,363
Nov 4, 2026	21.50	21.50	19.14	19.46	19.46	1.04%	1,604,260
Nov 3, 2026	19.26	19.94	19.04	19.26	19.26	0.31%	688,850
Nov 2, 2026	21.12	21.12	19.13	19.20	19.20	-4.05%	690,744
Oct 30, 2026	19.95	20.95	19.75	20.01	20.01	-0.20%	651,112
Oct 29, 2026	20.33	20.57	19.98	20.05	20.05	-1.47%	447,880
Oct 28, 2026	20.02	20.62	19.75	20.35	20.35	2.21%	676,780
Oct 27, 2026	19.78	20.12	19.61	19.91	19.91	1.12%	543,889
Oct 26, 2026	19.40	19.99	19.40	19.69	19.69	0.31%	242,252
Oct 23, 2026	18.74	19.90	18.35	19.63	19.63	4.36%	439,024
Oct 22, 2026	19.39	19.66	18.36	18.81	18.81	-3.19%	507,515
Oct 21, 2026	19.07	19.71	19.07	19.43	19.43	1.73%	343,903
Oct 20, 2026	19.06	19.28	18.79	19.10	19.10	0.90%	418,836
Oct 19, 2026	18.93	19.04	18.75	18.93	18.93	0.64%	348,804
Oct 16, 2026	18.54	18.92	18.23	18.81	18.81	2.62%	341,811
Oct 15, 2026	18.40	18.47	17.46	18.33	18.33	-0.81%	377,988
Oct 14, 2026	19.30	19.74	18.44	18.48	18.48	-5.08%	577,889
Oct 13, 2026	19.37	19.64	19.05	19.47	19.47	1.04%	381,218
Oct 12, 2026	19.70	19.74	19.12	19.27	19.27	-0.98%	440,150
Oct 9, 2026	19.11	19.48	19.11	19.46	19.46	1.62%	562,332
Oct 8, 2026	19.39	19.58	19.00	19.15	19.15	0.31%	1,027,501
Oct 7, 2026	18.42	19.16	18.28	19.09	19.09	2.86%	693,275
Oct 6, 2026	18.53	18.59	18.16	18.56	18.56	0.38%	552,251
Oct 5, 2026	18.79	19.11	18.36	18.49	18.49	0.16%	678,826
Oct 2, 2026	18.37	19.01	18.29	18.46	18.46	0.98%	717,203
Oct 1, 2026	18.12	18.29	17.84	18.28	18.28	0.99%	429,920
Sep 30, 2026	18.22	18.51	17.83	18.10	18.10	0.33%	941,913
Sep 29, 2026	18.77	18.98	17.98	18.04	18.04	-4.95%	720,954
Sep 28, 2026	19.52	19.58	18.93	18.98	18.98	-0.84%	309,884
Sep 25, 2026	19.37	19.84	19.14	19.14	19.14	-1.85%	598,480
Sep 24, 2026	19.44	19.59	19.05	19.50	19.50	0.72%	440,111
Sep 23, 2026	19.31	19.61	19.00	19.36	19.36	1.47%	361,918
Sep 22, 2026	19.64	19.98	19.06	19.08	19.08	-3.98%	376,209
Sep 21, 2026	20.03	20.57	19.80	19.87	19.87	-1.88%	614,289
Sep 18, 2026	20.32	20.61	20.00	20.25	20.25	-0.69%	834,518
Sep 17, 2026	20.52	21.08	20.22	20.39	20.39	-0.29%	569,332
Sep 16, 2026	20.59	20.81	20.20	20.45	20.45	-0.44%	495,266
Sep 15, 2026	19.86	20.74	19.54	20.54	20.54	4.21%	1,131,277
Sep 14, 2026	20.64	20.98	19.51	19.71	19.71	-4.83%	502,932
Sep 11, 2026	20.45	20.94	20.12	20.71	20.71	2.07%	1,462,621
Sep 10, 2026	21.40	21.65	20.24	20.29	20.29	-3.75%	530,062
Sep 9, 2026	21.38	21.61	20.91	21.08	21.08	-0.75%	499,578
Sep 8, 2026	21.42	21.73	21.14	21.24	21.24	0.66%	365,345
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