Skip to main content
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
21.80
+0.83 (3.96%)
At close: Jun 26, 2026, 4:00 PM EDT
22.12
+0.32 (1.47%)
After-hours: Jun 26, 2026, 7:03 PM EDT

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.7721.8220.5321.8021.803.96%4,075,509
Jun 25, 202621.1521.3820.4120.9720.97-2.28%639,301
Jun 24, 202622.0022.5521.4121.4621.46-2.45%811,398
Jun 23, 202622.0322.6521.5922.0022.00-4.60%747,498
Jun 22, 202622.7523.2322.3923.0623.061.54%517,723
Jun 18, 202622.6122.7421.9122.7122.710.66%1,556,513
Jun 17, 202623.0823.6522.4222.5622.56-2.34%540,424
Jun 16, 202623.2923.5322.9023.1023.10-2.12%583,712
Jun 15, 202623.3823.6822.9023.6023.60-0.55%723,181
Jun 12, 202623.7224.3023.1723.7323.730.04%707,370
Jun 11, 202624.3024.7523.6523.7223.72-1.08%557,640
Jun 10, 202623.7124.4023.3223.9823.981.35%395,506
Jun 9, 202623.8124.1122.9623.6623.66-0.80%410,585
Jun 8, 202623.6024.1323.4423.8523.852.89%430,116
Jun 5, 202623.5623.9722.9723.1823.18-1.49%1,166,921
Jun 4, 202623.1123.5822.7823.5323.531.60%597,577
Jun 3, 202623.1123.1822.6823.1623.160.48%745,403
Jun 2, 202622.7023.3822.7023.0523.050.48%814,016
Jun 1, 202623.3423.7422.6722.9422.94-1.92%681,590
May 29, 202624.1024.4223.1423.3923.39-3.43%1,335,250
May 28, 202625.6426.3524.0824.2224.22-5.13%729,219
May 27, 202626.4526.4525.4925.5325.53-4.63%609,491
May 26, 202627.2727.8026.4426.7726.77-1.83%539,514
May 22, 202627.4927.8927.0627.2727.27-0.47%347,991
May 21, 202628.1128.1427.2227.4027.40-2.46%657,916
May 20, 202627.8328.2627.6528.0928.091.96%837,131
May 19, 202627.2927.7626.7627.5527.550.22%497,546
May 18, 202627.3627.8526.9927.4927.490.66%478,002
May 15, 202626.4927.5026.1427.3127.311.90%838,208
May 14, 202626.8327.4326.7026.8926.801.36%668,508
May 13, 202627.2227.3926.2926.5326.44-2.28%859,226
May 12, 202626.3627.3425.8127.1527.063.08%993,961
May 11, 202625.0626.5625.0626.3426.256.04%775,493
May 8, 202624.6125.0624.2124.8424.761.14%877,463
May 7, 202624.2224.6223.1624.5624.481.28%852,417
May 6, 202623.9724.9923.4524.2524.17-3.69%925,570
May 5, 202625.1525.7625.0025.1825.100.40%784,028
May 4, 202625.2125.3824.7925.0825.00-1.18%641,729
May 1, 202625.0025.4124.4925.3825.302.22%613,300
Apr 30, 202624.1624.9323.6624.8324.751.31%456,612
Apr 29, 202624.5024.5623.9824.5124.430.74%491,217
Apr 28, 202624.1124.4823.9024.3324.251.63%456,758
Apr 27, 202624.4224.8123.7423.9423.86-0.50%437,750
Apr 24, 202623.4924.2023.0324.0623.981.91%349,826
Apr 23, 202623.4423.8423.2023.6123.530.68%336,358
Apr 22, 202622.9423.4622.9423.4523.373.95%426,110
Apr 21, 202623.7323.9822.5322.5622.48-3.13%493,596
Apr 20, 202623.5023.6722.5823.2923.21-1.61%731,681
Apr 17, 202622.8523.7622.2623.6723.591.89%950,931
Apr 16, 202622.9823.3522.7323.2323.151.40%676,150
Apr 15, 202623.8624.1322.8822.9122.83-4.70%682,612
Apr 14, 202624.0024.4223.4924.0423.960.38%1,470,326
Apr 13, 202623.0023.9722.8423.9523.875.09%1,005,780
Apr 10, 202621.7523.0721.5522.7922.714.78%1,735,391
Apr 9, 202621.3821.8521.2921.7521.682.35%1,072,269
Apr 8, 202620.3021.2520.0321.2521.183.26%589,477
Apr 7, 202620.6221.2220.3920.5820.51-0.53%469,351
Apr 6, 202620.5520.9820.1120.6920.620.34%658,573
Apr 2, 202619.8920.9519.8920.6220.553.25%654,070
Apr 1, 202620.3020.5419.9019.9719.90-3.06%715,143
Mar 31, 202620.7821.3720.5020.6020.530.73%1,009,558
Mar 30, 202621.5121.6220.2420.4520.38-2.62%803,567
Mar 27, 202621.9622.0920.9221.0020.93-4.42%1,045,879
Mar 26, 202622.3422.6121.9421.9721.90-2.53%881,786
Mar 25, 202622.2622.6622.0522.5422.461.17%1,390,956
Mar 24, 202622.0922.5421.9522.2822.211.60%906,514
Mar 23, 202621.5022.1821.3121.9321.861.11%1,216,401
Mar 20, 202622.0922.2521.5021.6921.62-11.29%5,886,631
Mar 19, 202623.4924.5623.4924.4524.373.43%514,538
Mar 18, 202623.1223.7022.6123.6423.562.29%416,486
Mar 17, 202623.0323.5622.9223.1123.031.23%315,790
Mar 16, 202622.6723.4622.6722.8322.750.13%362,558
Mar 13, 202622.1822.8522.1822.8022.722.43%283,787
Mar 12, 202623.0923.2622.2622.2622.19-4.13%330,521
Mar 11, 202622.8523.3122.6823.2223.140.74%342,992
Mar 10, 202623.4824.2622.6823.0522.97-1.62%625,762
Mar 9, 202623.3223.6723.0423.4323.350.56%245,185
Mar 6, 202623.7923.9523.0823.3023.220.87%370,140
Mar 5, 202623.1823.8122.6323.1023.020.30%454,997
Mar 4, 202622.8723.5922.7823.0322.950.22%320,219
Mar 3, 202623.3223.5422.8422.9822.90-2.46%444,923
Mar 2, 202623.2923.8422.5623.5623.484.43%363,756
Feb 27, 202624.6324.8922.5222.5622.48-7.43%495,335
Feb 26, 202624.0124.9122.8324.3724.299.38%359,834
Feb 25, 202622.5222.8721.8022.2822.21-0.67%260,339
Feb 24, 202622.9322.9322.2522.4322.35-0.80%312,893
Feb 23, 202623.4424.1222.5322.6122.53-3.00%410,219
Feb 20, 202623.0923.5522.8423.3123.230.30%318,036
Feb 19, 202622.8823.4522.7023.2423.162.06%349,491
Feb 18, 202622.2623.4422.2022.7722.694.45%459,143
Feb 17, 202621.7722.2621.5121.8021.73-0.09%321,850
Feb 13, 202621.8322.3221.8221.8221.750.60%223,694
Feb 12, 202622.3422.7021.7621.7721.62-2.38%287,560
Feb 11, 202622.5623.2022.2722.3022.140.63%186,748
Feb 10, 202622.7923.1122.0122.1622.00-1.99%373,669
Feb 9, 202622.7023.2221.5022.6122.45-1.01%486,014
Feb 6, 202621.6923.2321.6422.8422.687.43%500,786
Feb 5, 202621.7522.0020.8521.2621.11-4.02%321,193
Feb 4, 202622.8423.3121.8722.1521.99-2.08%342,362
Feb 3, 202622.3522.7421.7822.6222.466.90%686,481