Skip to main content
Flowco Holdings Inc. (FLOC)
NYSE: FLOC · Real-Time Price · USD
16.25
0.00 (0.00%)
Aug 15, 2025, 9:36 AM - Market open

Flowco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202515.9716.4215.9216.2516.250.56%204,330
Aug 13, 202516.3216.5416.0016.1616.16-1.22%366,530
Aug 12, 202515.7516.5215.7516.3616.363.87%432,162
Aug 11, 202516.0116.2315.7515.7515.75-1.87%312,863
Aug 8, 202516.1116.2015.6716.0516.051.84%247,738
Aug 7, 202516.0316.4815.6015.7615.76-1.31%410,931
Aug 6, 202517.1017.5415.5815.9715.97-10.08%683,185
Aug 5, 202518.6918.9717.3317.7617.763.62%544,714
Aug 4, 202517.3417.4016.9817.1417.14-0.29%592,151
Aug 1, 202518.2518.5917.0917.1917.19-8.07%272,087
Jul 31, 202518.8619.1518.4318.7018.70-1.73%152,428
Jul 30, 202519.6819.8318.8519.0319.03-3.30%223,996
Jul 29, 202520.1420.1719.4719.6819.68-2.04%268,080
Jul 28, 202519.8320.4819.8320.0920.091.77%140,067
Jul 25, 202519.8119.9219.5519.7419.740.41%100,666
Jul 24, 202519.6120.0319.4619.6619.66-0.51%155,157
Jul 23, 202519.6420.3819.5319.7619.762.12%222,664
Jul 22, 202518.7119.4818.5419.3519.353.42%325,454
Jul 21, 202518.7219.2218.6518.7118.71-0.58%307,306
Jul 18, 202518.7719.2018.6218.8218.821.18%315,790
Jul 17, 202517.5018.7317.4818.6018.605.80%441,594
Jul 16, 202517.5617.6417.0617.5817.582.21%596,361
Jul 15, 202517.9018.1517.1217.2017.20-3.96%511,575
Jul 14, 202518.2818.3117.7717.9117.91-2.08%181,895
Jul 11, 202517.4718.3217.4118.2918.291.78%215,827
Jul 10, 202517.7518.1817.4617.9717.97-0.28%185,004
Jul 9, 202518.7218.9417.8018.0218.02-3.64%297,636
Jul 8, 202518.3218.9918.1418.7018.703.66%279,914
Jul 7, 202518.2718.5317.6118.0418.04-0.77%686,184
Jul 3, 202518.0818.4618.0818.1818.180.94%338,678
Jul 2, 202518.5318.5317.6818.0118.01-1.37%634,657
Jul 1, 202517.7818.3217.2518.2618.262.53%357,939
Jun 30, 202517.8418.1117.5917.8117.81-0.22%462,538
Jun 27, 202518.0418.5517.5017.8517.850.06%702,825
Jun 26, 202517.6317.8417.1417.8417.842.76%548,020
Jun 25, 202517.6117.8516.9817.3617.36-2.58%376,825
Jun 24, 202517.1717.9917.1617.8217.821.54%357,143
Jun 23, 202517.5517.8617.1117.5517.550.52%525,338
Jun 20, 202517.7418.0717.4217.4617.46-0.51%371,827
Jun 18, 202517.7818.2617.5017.5517.55-1.29%312,685
Jun 17, 202518.1618.6817.6117.7817.78-1.55%312,728
Jun 16, 202518.3618.9918.0518.0618.06-2.48%459,174
Jun 13, 202518.6920.0018.2718.5218.524.75%491,762
Jun 12, 202517.6418.0517.3917.6817.68-0.84%144,388
Jun 11, 202517.5618.0717.4117.8317.831.71%264,026
Jun 10, 202517.2117.9517.0317.5317.533.36%202,536
Jun 9, 202517.2617.6416.7916.9616.96-0.06%305,634
Jun 6, 202517.2217.4416.5216.9716.971.19%180,576
Jun 5, 202516.8817.0716.4416.7716.770.60%490,837
Jun 4, 202517.5517.7515.8316.6716.67-4.58%519,517