Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
18.00
-0.24 (-1.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Flowco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.12 | 18.49 | 17.80 | 18.00 | 18.00 | -1.32% | 397,143 |
| Dec 4, 2025 | 18.12 | 19.10 | 18.02 | 18.24 | 18.24 | 1.62% | 924,835 |
| Dec 3, 2025 | 17.43 | 18.00 | 17.25 | 17.95 | 17.95 | 4.18% | 253,734 |
| Dec 2, 2025 | 16.85 | 17.36 | 16.41 | 17.23 | 17.23 | 2.13% | 314,645 |
| Dec 1, 2025 | 16.90 | 17.18 | 16.74 | 16.87 | 16.87 | -0.59% | 302,510 |
| Nov 28, 2025 | 16.78 | 17.25 | 16.70 | 16.97 | 16.97 | 1.31% | 114,793 |
| Nov 26, 2025 | 16.35 | 16.84 | 16.33 | 16.75 | 16.75 | 1.27% | 144,305 |
| Nov 25, 2025 | 16.27 | 16.62 | 15.95 | 16.54 | 16.54 | 2.54% | 153,878 |
| Nov 24, 2025 | 16.03 | 16.62 | 15.72 | 16.13 | 16.13 | -0.92% | 267,409 |
| Nov 21, 2025 | 15.83 | 16.45 | 15.74 | 16.28 | 16.28 | 1.62% | 291,803 |
| Nov 20, 2025 | 16.73 | 17.07 | 15.82 | 16.02 | 16.02 | -3.32% | 230,757 |
| Nov 19, 2025 | 16.56 | 16.86 | 16.40 | 16.57 | 16.57 | -1.25% | 191,505 |
| Nov 18, 2025 | 16.23 | 16.92 | 16.13 | 16.78 | 16.78 | 1.94% | 197,498 |
| Nov 17, 2025 | 16.52 | 16.89 | 16.18 | 16.46 | 16.46 | -0.24% | 368,265 |
| Nov 14, 2025 | 16.30 | 16.68 | 16.02 | 16.50 | 16.50 | 1.54% | 209,346 |
| Nov 13, 2025 | 16.82 | 17.15 | 16.14 | 16.25 | 16.17 | -2.81% | 200,931 |
| Nov 12, 2025 | 17.26 | 17.65 | 16.54 | 16.72 | 16.64 | -4.29% | 216,430 |
| Nov 11, 2025 | 17.35 | 17.94 | 17.25 | 17.47 | 17.38 | 2.40% | 256,951 |
| Nov 10, 2025 | 16.87 | 17.40 | 16.36 | 17.06 | 16.98 | 3.14% | 338,492 |
| Nov 7, 2025 | 17.09 | 17.44 | 16.14 | 16.54 | 16.46 | -2.93% | 299,761 |
| Nov 6, 2025 | 18.25 | 18.40 | 16.82 | 17.04 | 16.96 | -8.29% | 523,624 |
| Nov 5, 2025 | 16.29 | 18.63 | 16.29 | 18.58 | 18.49 | 15.48% | 769,874 |
| Nov 4, 2025 | 15.86 | 16.29 | 15.76 | 16.09 | 16.01 | -0.80% | 310,992 |
| Nov 3, 2025 | 16.43 | 16.43 | 15.81 | 16.22 | 16.14 | 0.12% | 313,294 |
| Oct 31, 2025 | 15.91 | 16.28 | 15.71 | 16.20 | 16.12 | 1.44% | 494,684 |
| Oct 30, 2025 | 15.93 | 16.26 | 15.87 | 15.97 | 15.89 | -0.06% | 328,647 |
| Oct 29, 2025 | 15.52 | 16.34 | 15.17 | 15.98 | 15.90 | 2.37% | 680,573 |
| Oct 28, 2025 | 16.16 | 16.37 | 15.60 | 15.61 | 15.53 | -3.34% | 233,691 |
| Oct 27, 2025 | 16.16 | 16.35 | 15.95 | 16.15 | 16.07 | 2.60% | 426,360 |
| Oct 24, 2025 | 15.85 | 16.28 | 15.73 | 15.74 | 15.66 | -0.38% | 742,569 |
| Oct 23, 2025 | 15.71 | 15.98 | 15.34 | 15.80 | 15.72 | 3.27% | 1,360,194 |
| Oct 22, 2025 | 15.55 | 15.77 | 15.29 | 15.30 | 15.22 | 0.26% | 496,393 |
| Oct 21, 2025 | 15.07 | 15.61 | 14.94 | 15.26 | 15.18 | 1.06% | 182,801 |
| Oct 20, 2025 | 14.65 | 15.19 | 14.65 | 15.10 | 15.03 | 3.00% | 222,114 |
| Oct 17, 2025 | 14.44 | 14.83 | 14.06 | 14.66 | 14.59 | 1.31% | 195,987 |
| Oct 16, 2025 | 15.19 | 15.29 | 14.45 | 14.47 | 14.40 | -4.43% | 275,117 |
| Oct 15, 2025 | 14.90 | 15.18 | 14.76 | 15.14 | 15.07 | 2.64% | 216,808 |
| Oct 14, 2025 | 14.15 | 14.85 | 14.12 | 14.75 | 14.68 | 1.51% | 279,518 |
| Oct 13, 2025 | 14.39 | 14.66 | 14.26 | 14.53 | 14.46 | 1.96% | 235,926 |
| Oct 10, 2025 | 15.00 | 15.20 | 14.03 | 14.25 | 14.18 | -5.82% | 418,116 |
| Oct 9, 2025 | 15.52 | 15.73 | 15.02 | 15.13 | 15.06 | -3.20% | 182,579 |
| Oct 8, 2025 | 15.61 | 15.68 | 15.30 | 15.63 | 15.55 | 0.84% | 182,745 |
| Oct 7, 2025 | 15.48 | 15.57 | 14.95 | 15.50 | 15.42 | 0.13% | 392,330 |
| Oct 6, 2025 | 15.97 | 15.99 | 15.11 | 15.48 | 15.40 | -0.26% | 525,337 |
| Oct 3, 2025 | 15.36 | 15.61 | 15.19 | 15.52 | 15.44 | 1.70% | 250,526 |
| Oct 2, 2025 | 15.20 | 15.76 | 15.13 | 15.26 | 15.18 | 0.86% | 424,271 |
| Oct 1, 2025 | 14.64 | 15.14 | 14.64 | 15.13 | 15.06 | 1.89% | 616,021 |
| Sep 30, 2025 | 15.01 | 15.18 | 14.68 | 14.85 | 14.78 | -2.94% | 345,021 |
| Sep 29, 2025 | 15.90 | 15.90 | 15.24 | 15.30 | 15.22 | -4.43% | 348,645 |
| Sep 26, 2025 | 15.63 | 16.16 | 15.60 | 16.01 | 15.93 | 2.04% | 259,846 |
| Sep 25, 2025 | 15.80 | 16.00 | 15.68 | 15.69 | 15.61 | -0.88% | 173,789 |
| Sep 24, 2025 | 15.76 | 16.19 | 15.76 | 15.83 | 15.75 | 0.89% | 209,171 |
| Sep 23, 2025 | 15.41 | 16.20 | 15.41 | 15.69 | 15.61 | 2.48% | 265,561 |
| Sep 22, 2025 | 15.37 | 15.48 | 15.05 | 15.31 | 15.23 | 0.39% | 278,273 |
| Sep 19, 2025 | 15.95 | 15.99 | 15.25 | 15.25 | 15.17 | -4.21% | 443,862 |
| Sep 18, 2025 | 16.20 | 16.27 | 15.89 | 15.92 | 15.84 | -1.06% | 174,943 |
| Sep 17, 2025 | 16.81 | 17.00 | 16.02 | 16.09 | 16.01 | -4.28% | 322,016 |
| Sep 16, 2025 | 16.40 | 16.86 | 16.35 | 16.81 | 16.73 | 2.50% | 416,605 |
| Sep 15, 2025 | 16.05 | 16.60 | 15.84 | 16.40 | 16.32 | 3.54% | 269,848 |
| Sep 12, 2025 | 16.10 | 16.19 | 15.77 | 15.84 | 15.76 | -2.16% | 160,786 |
| Sep 11, 2025 | 15.65 | 16.28 | 15.65 | 16.19 | 16.11 | 1.38% | 204,131 |
| Sep 10, 2025 | 15.00 | 16.00 | 15.00 | 15.97 | 15.89 | 5.41% | 279,455 |
| Sep 9, 2025 | 15.28 | 15.60 | 15.10 | 15.15 | 15.08 | -0.39% | 284,066 |
| Sep 8, 2025 | 15.70 | 16.04 | 15.12 | 15.21 | 15.14 | -2.25% | 396,783 |
| Sep 5, 2025 | 15.92 | 16.01 | 15.21 | 15.56 | 15.48 | -3.11% | 379,677 |
| Sep 4, 2025 | 16.09 | 16.14 | 15.80 | 16.06 | 15.98 | 0.06% | 276,432 |
| Sep 3, 2025 | 16.00 | 16.29 | 15.93 | 16.05 | 15.97 | -0.56% | 382,752 |
| Sep 2, 2025 | 16.32 | 16.47 | 15.95 | 16.14 | 16.06 | -1.10% | 290,815 |
| Aug 29, 2025 | 16.25 | 16.49 | 16.19 | 16.32 | 16.24 | 0.99% | 490,130 |
| Aug 28, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.08 | - | 251,966 |
| Aug 27, 2025 | 16.25 | 16.44 | 16.04 | 16.16 | 16.08 | -0.43% | 190,112 |
| Aug 26, 2025 | 16.06 | 16.23 | 15.92 | 16.23 | 16.15 | 1.76% | 318,290 |
| Aug 25, 2025 | 16.50 | 16.50 | 15.92 | 15.95 | 15.87 | -3.45% | 314,093 |
| Aug 22, 2025 | 15.75 | 16.52 | 15.75 | 16.52 | 16.44 | 3.64% | 730,561 |
| Aug 21, 2025 | 15.17 | 16.00 | 14.98 | 15.94 | 15.86 | 6.34% | 452,229 |
| Aug 20, 2025 | 15.65 | 15.89 | 14.89 | 14.99 | 14.92 | -4.22% | 433,512 |
| Aug 19, 2025 | 16.01 | 16.22 | 15.59 | 15.65 | 15.57 | -2.19% | 331,267 |
| Aug 18, 2025 | 15.99 | 16.31 | 15.88 | 16.00 | 15.92 | 0.50% | 350,356 |
| Aug 15, 2025 | 16.26 | 16.26 | 15.92 | 15.92 | 15.84 | -2.03% | 351,629 |
| Aug 14, 2025 | 15.97 | 16.42 | 15.92 | 16.25 | 16.09 | 0.56% | 204,330 |
| Aug 13, 2025 | 16.32 | 16.54 | 16.00 | 16.16 | 16.00 | -1.22% | 366,530 |
| Aug 12, 2025 | 15.75 | 16.52 | 15.75 | 16.36 | 16.20 | 3.87% | 432,162 |
| Aug 11, 2025 | 16.01 | 16.23 | 15.75 | 15.75 | 15.60 | -1.87% | 312,863 |
| Aug 8, 2025 | 16.11 | 16.20 | 15.67 | 16.05 | 15.89 | 1.84% | 247,738 |
| Aug 7, 2025 | 16.03 | 16.48 | 15.60 | 15.76 | 15.61 | -1.31% | 410,931 |
| Aug 6, 2025 | 17.10 | 17.54 | 15.58 | 15.97 | 15.81 | -10.08% | 683,185 |
| Aug 5, 2025 | 18.69 | 18.97 | 17.33 | 17.76 | 17.59 | 3.62% | 544,714 |
| Aug 4, 2025 | 17.34 | 17.40 | 16.98 | 17.14 | 16.97 | -0.29% | 592,151 |
| Aug 1, 2025 | 18.25 | 18.59 | 17.09 | 17.19 | 17.02 | -8.07% | 272,087 |
| Jul 31, 2025 | 18.86 | 19.15 | 18.43 | 18.70 | 18.52 | -1.73% | 152,428 |
| Jul 30, 2025 | 19.68 | 19.83 | 18.85 | 19.03 | 18.84 | -3.30% | 223,996 |
| Jul 29, 2025 | 20.14 | 20.17 | 19.47 | 19.68 | 19.49 | -2.04% | 268,080 |
| Jul 28, 2025 | 19.83 | 20.48 | 19.83 | 20.09 | 19.89 | 1.77% | 140,067 |
| Jul 25, 2025 | 19.81 | 19.92 | 19.55 | 19.74 | 19.55 | 0.41% | 100,666 |
| Jul 24, 2025 | 19.61 | 20.03 | 19.46 | 19.66 | 19.47 | -0.51% | 155,157 |
| Jul 23, 2025 | 19.64 | 20.38 | 19.53 | 19.76 | 19.57 | 2.12% | 222,664 |
| Jul 22, 2025 | 18.71 | 19.48 | 18.54 | 19.35 | 19.16 | 3.42% | 325,454 |
| Jul 21, 2025 | 18.72 | 19.22 | 18.65 | 18.71 | 18.53 | -0.58% | 307,306 |
| Jul 18, 2025 | 18.77 | 19.20 | 18.62 | 18.82 | 18.64 | 1.18% | 315,790 |
| Jul 17, 2025 | 17.50 | 18.73 | 17.48 | 18.60 | 18.42 | 5.80% | 441,594 |