Skip to main content
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
23.30
+0.20 (0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7923.9523.0823.3023.300.87%370,140
Mar 5, 202623.1823.8122.6323.1023.100.30%451,053
Mar 4, 202622.8723.5922.7823.0323.030.22%315,103
Mar 3, 202623.3223.5422.8422.9822.98-2.46%433,950
Mar 2, 202623.2923.8422.5623.5623.564.43%338,134
Feb 27, 202624.6324.8922.5222.5622.56-7.43%477,831
Feb 26, 202624.0124.9122.8324.3724.379.38%355,333
Feb 25, 202622.5222.8721.8022.2822.28-0.67%254,016
Feb 24, 202622.9322.9322.2522.4322.43-0.80%301,142
Feb 23, 202623.4424.1222.5322.6122.61-3.00%406,943
Feb 20, 202623.0923.5522.8423.3123.310.30%318,036
Feb 19, 202622.8823.4522.7023.2423.242.06%349,491
Feb 18, 202622.2623.4422.2022.7722.774.45%459,143
Feb 17, 202621.7722.2621.5121.8021.80-0.09%321,850
Feb 13, 202621.8322.3221.8221.8221.820.23%223,694
Feb 12, 202622.3422.7021.7621.7721.69-2.38%287,560
Feb 11, 202622.5623.2022.2722.3022.220.63%186,748
Feb 10, 202622.7923.1122.0122.1622.08-1.99%373,669
Feb 9, 202622.7023.2221.5022.6122.53-1.01%486,014
Feb 6, 202621.6923.2321.6422.8422.767.43%500,786
Feb 5, 202621.7522.0020.8521.2621.18-4.02%321,193
Feb 4, 202622.8423.3121.8722.1522.07-2.08%342,362
Feb 3, 202622.3522.7421.7822.6222.546.90%686,481
Feb 2, 202620.4621.4620.4221.1621.081.24%389,462
Jan 30, 202620.5321.0520.2020.9020.821.65%243,108
Jan 29, 202620.1521.0019.4620.5620.483.73%349,786
Jan 28, 202620.5120.7719.7919.8219.75-3.27%222,372
Jan 27, 202620.7520.9920.3720.4920.41-1.30%175,937
Jan 26, 202620.6421.1220.5220.7620.681.17%188,435
Jan 23, 202621.2521.6420.4620.5220.44-2.29%306,803
Jan 22, 202621.0721.3220.7821.0020.920.10%230,979
Jan 21, 202620.4921.2920.4320.9820.904.38%208,416
Jan 20, 202620.1220.6019.8820.1020.03-1.52%143,244
Jan 16, 202619.8320.5319.7320.4120.332.72%175,370
Jan 15, 202619.7720.1419.7419.8719.800.46%263,933
Jan 14, 202619.8220.3319.6419.7819.710.41%206,617
Jan 13, 202619.4120.0619.3419.7019.632.39%184,878
Jan 12, 202619.4219.5019.0219.2419.17-0.47%125,510
Jan 9, 202619.4019.8519.1819.3319.26-0.97%131,385
Jan 8, 202618.7519.7418.7519.5219.454.44%167,714
Jan 7, 202619.1519.3018.5818.6918.62-2.45%116,875
Jan 6, 202619.2719.3018.7319.1619.090.37%189,773
Jan 5, 202619.3019.8318.2319.0919.020.37%428,230
Jan 2, 202618.6719.0718.6419.0218.951.49%209,589
Dec 31, 202518.8118.8918.5118.7418.67-0.21%284,786
Dec 30, 202518.3618.8018.3618.7818.712.79%181,443
Dec 29, 202518.1518.3218.0018.2718.201.44%118,544
Dec 26, 202518.0318.2917.8718.0117.94-0.06%168,932
Dec 24, 202518.2018.5817.6018.0217.95-1.10%120,214
Dec 23, 202518.2018.4417.9518.2218.15-0.33%238,129
Dec 22, 202518.1018.5218.0018.2818.211.27%218,925
Dec 19, 202517.8918.7617.8518.0517.980.56%395,995
Dec 18, 202518.3018.5117.8017.9517.880.34%522,555
Dec 17, 202518.3118.4917.8617.8917.82-0.28%254,085
Dec 16, 202517.8818.1517.3117.9417.87-0.83%374,199
Dec 15, 202518.6218.9417.9518.0918.02-2.85%246,057
Dec 12, 202519.0919.3418.6018.6218.55-1.59%233,116
Dec 11, 202518.4418.9918.0018.9218.851.99%473,206
Dec 10, 202518.0018.6917.7518.5518.483.92%729,211
Dec 9, 202517.9518.3017.7617.8517.780.06%358,660
Dec 8, 202518.0918.2917.7217.8417.77-0.89%484,127
Dec 5, 202518.1218.4917.8018.0017.93-1.32%404,591
Dec 4, 202518.1219.1018.0218.2418.171.62%924,835
Dec 3, 202517.4318.0017.2517.9517.884.18%253,984
Dec 2, 202516.8517.3616.4117.2317.172.13%314,647
Dec 1, 202516.9017.1816.7416.8716.81-0.59%302,510
Nov 28, 202516.7817.2516.7016.9716.911.31%114,837
Nov 26, 202516.3516.8416.3316.7516.691.27%144,305
Nov 25, 202516.2716.6215.9516.5416.482.54%153,878
Nov 24, 202516.0316.6215.7216.1316.07-0.92%267,409
Nov 21, 202515.8316.4515.7416.2816.221.62%297,151
Nov 20, 202516.7317.0715.8216.0215.96-3.32%230,757
Nov 19, 202516.5616.8616.4016.5716.51-1.25%191,505
Nov 18, 202516.2316.9216.1316.7816.721.94%197,498
Nov 17, 202516.5216.8916.1816.4616.40-0.24%368,265
Nov 14, 202516.3016.6816.0216.5016.441.54%209,346
Nov 13, 202516.8217.1516.1416.2516.11-2.81%200,931
Nov 12, 202517.2617.6516.5416.7216.58-4.29%216,430
Nov 11, 202517.3517.9417.2517.4717.322.40%256,951
Nov 10, 202516.8717.4016.3617.0616.913.14%338,492
Nov 7, 202517.0917.4416.1416.5416.40-2.93%299,761
Nov 6, 202518.2518.4016.8217.0416.89-8.29%523,624
Nov 5, 202516.2918.6316.2918.5818.4215.48%769,874
Nov 4, 202515.8616.2915.7616.0915.95-0.80%310,992
Nov 3, 202516.4316.4315.8116.2216.080.12%313,294
Oct 31, 202515.9116.2815.7116.2016.061.44%494,684
Oct 30, 202515.9316.2615.8715.9715.83-0.06%328,647
Oct 29, 202515.5216.3415.1715.9815.842.37%680,573
Oct 28, 202516.1616.3715.6015.6115.48-3.34%233,691
Oct 27, 202516.1616.3515.9516.1516.012.60%426,360
Oct 24, 202515.8516.2815.7315.7415.60-0.38%742,569
Oct 23, 202515.7115.9815.3415.8015.663.27%1,360,194
Oct 22, 202515.5515.7715.2915.3015.170.26%496,393
Oct 21, 202515.0715.6114.9415.2615.131.06%182,801
Oct 20, 202514.6515.1914.6515.1014.973.00%222,114
Oct 17, 202514.4414.8314.0614.6614.531.31%195,987
Oct 16, 202515.1915.2914.4514.4714.35-4.43%275,117
Oct 15, 202514.9015.1814.7615.1415.012.64%216,808
Oct 14, 202514.1514.8514.1214.7514.621.51%279,518
Oct 13, 202514.3914.6614.2614.5314.411.96%235,926