Skip to main content
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
24.33
+0.39 (1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
24.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1124.4823.9024.3324.331.63%456,432
Apr 27, 202624.4224.8123.7423.9423.94-0.50%423,658
Apr 24, 202623.4924.2023.0324.0624.061.91%349,816
Apr 23, 202623.4423.8423.2023.6123.610.68%335,879
Apr 22, 202622.9423.4622.9423.4523.453.95%414,913
Apr 21, 202623.7323.9822.5322.5622.56-3.13%481,851
Apr 20, 202623.5023.6722.5823.2923.29-1.61%676,160
Apr 17, 202622.8523.7622.2623.6723.671.89%949,583
Apr 16, 202622.9823.3522.7323.2323.231.40%676,047
Apr 15, 202623.8624.1322.8822.9122.91-4.70%682,095
Apr 14, 202624.0024.4223.4924.0424.040.38%1,462,982
Apr 13, 202623.0023.9722.8423.9523.955.09%1,001,040
Apr 10, 202621.7523.0721.5522.7922.794.78%1,733,138
Apr 9, 202621.3821.8521.2921.7521.752.35%1,070,749
Apr 8, 202620.3021.2520.0321.2521.253.26%500,203
Apr 7, 202620.6221.2220.3920.5820.58-0.53%469,160
Apr 6, 202620.5520.9820.1120.6920.690.34%658,501
Apr 2, 202619.8920.9519.8920.6220.623.25%653,543
Apr 1, 202620.3020.5419.9019.9719.97-3.06%697,194
Mar 31, 202620.7821.3720.5020.6020.600.73%999,903
Mar 30, 202621.5121.6220.2420.4520.45-2.62%781,935
Mar 27, 202621.9622.0920.9221.0021.00-4.42%1,021,321
Mar 26, 202622.3422.6121.9421.9721.97-2.53%857,254
Mar 25, 202622.2622.6622.0522.5422.541.17%1,275,910
Mar 24, 202622.0922.5421.9522.2822.281.60%906,508
Mar 23, 202621.5022.1821.3121.9321.931.11%1,216,389
Mar 20, 202622.0922.2521.5021.6921.69-11.29%5,884,861
Mar 19, 202623.4924.5623.4924.4524.453.43%471,704
Mar 18, 202623.1223.7022.6123.6423.642.29%414,748
Mar 17, 202623.0323.5622.9223.1123.111.23%315,789
Mar 16, 202622.6723.4622.6722.8322.830.13%304,919
Mar 13, 202622.1822.8522.1822.8022.802.43%283,786
Mar 12, 202623.0923.2622.2622.2622.26-4.13%329,971
Mar 11, 202622.8523.3122.6823.2223.220.74%342,990
Mar 10, 202623.4824.2622.6823.0523.05-1.62%597,597
Mar 9, 202623.3223.6723.0423.4323.430.56%245,183
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