Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1218.4917.8018.0018.00-1.32%397,143
Dec 4, 202518.1219.1018.0218.2418.241.62%924,835
Dec 3, 202517.4318.0017.2517.9517.954.18%253,734
Dec 2, 202516.8517.3616.4117.2317.232.13%314,645
Dec 1, 202516.9017.1816.7416.8716.87-0.59%302,510
Nov 28, 202516.7817.2516.7016.9716.971.31%114,793
Nov 26, 202516.3516.8416.3316.7516.751.27%144,305
Nov 25, 202516.2716.6215.9516.5416.542.54%153,878
Nov 24, 202516.0316.6215.7216.1316.13-0.92%267,409
Nov 21, 202515.8316.4515.7416.2816.281.62%291,803
Nov 20, 202516.7317.0715.8216.0216.02-3.32%230,757
Nov 19, 202516.5616.8616.4016.5716.57-1.25%191,505
Nov 18, 202516.2316.9216.1316.7816.781.94%197,498
Nov 17, 202516.5216.8916.1816.4616.46-0.24%368,265
Nov 14, 202516.3016.6816.0216.5016.501.54%209,346
Nov 13, 202516.8217.1516.1416.2516.17-2.81%200,931
Nov 12, 202517.2617.6516.5416.7216.64-4.29%216,430
Nov 11, 202517.3517.9417.2517.4717.382.40%256,951
Nov 10, 202516.8717.4016.3617.0616.983.14%338,492
Nov 7, 202517.0917.4416.1416.5416.46-2.93%299,761
Nov 6, 202518.2518.4016.8217.0416.96-8.29%523,624
Nov 5, 202516.2918.6316.2918.5818.4915.48%769,874
Nov 4, 202515.8616.2915.7616.0916.01-0.80%310,992
Nov 3, 202516.4316.4315.8116.2216.140.12%313,294
Oct 31, 202515.9116.2815.7116.2016.121.44%494,684
Oct 30, 202515.9316.2615.8715.9715.89-0.06%328,647
Oct 29, 202515.5216.3415.1715.9815.902.37%680,573
Oct 28, 202516.1616.3715.6015.6115.53-3.34%233,691
Oct 27, 202516.1616.3515.9516.1516.072.60%426,360
Oct 24, 202515.8516.2815.7315.7415.66-0.38%742,569
Oct 23, 202515.7115.9815.3415.8015.723.27%1,360,194
Oct 22, 202515.5515.7715.2915.3015.220.26%496,393
Oct 21, 202515.0715.6114.9415.2615.181.06%182,801
Oct 20, 202514.6515.1914.6515.1015.033.00%222,114
Oct 17, 202514.4414.8314.0614.6614.591.31%195,987
Oct 16, 202515.1915.2914.4514.4714.40-4.43%275,117
Oct 15, 202514.9015.1814.7615.1415.072.64%216,808
Oct 14, 202514.1514.8514.1214.7514.681.51%279,518
Oct 13, 202514.3914.6614.2614.5314.461.96%235,926
Oct 10, 202515.0015.2014.0314.2514.18-5.82%418,116
Oct 9, 202515.5215.7315.0215.1315.06-3.20%182,579
Oct 8, 202515.6115.6815.3015.6315.550.84%182,745
Oct 7, 202515.4815.5714.9515.5015.420.13%392,330
Oct 6, 202515.9715.9915.1115.4815.40-0.26%525,337
Oct 3, 202515.3615.6115.1915.5215.441.70%250,526
Oct 2, 202515.2015.7615.1315.2615.180.86%424,271
Oct 1, 202514.6415.1414.6415.1315.061.89%616,021
Sep 30, 202515.0115.1814.6814.8514.78-2.94%345,021
Sep 29, 202515.9015.9015.2415.3015.22-4.43%348,645
Sep 26, 202515.6316.1615.6016.0115.932.04%259,846