NYSE : FLOC
Flowco Holdings Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 20.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flowco Holdings Inc. (FLOC) closed at 19.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.12 | 21.12 | 19.13 | 19.2 | 690,744 | -4.05% |
| 2026-10-30 | 19.95 | 20.95 | 19.75 | 20.01 | 651,112 | -0.20% |
| 2026-10-29 | 20.33 | 20.57 | 19.975 | 20.05 | 447,880 | -1.47% |
| 2026-10-28 | 20.02 | 20.62 | 19.75 | 20.35 | 676,780 | +2.21% |
| 2026-10-27 | 19.78 | 20.12 | 19.605 | 19.91 | 543,889 | +1.12% |
| 2026-10-26 | 19.4 | 19.99 | 19.4 | 19.69 | 242,252 | +0.31% |
| 2026-10-23 | 18.74 | 19.9 | 18.35 | 19.63 | 439,024 | +4.36% |
| 2026-10-22 | 19.39 | 19.66 | 18.36 | 18.81 | 507,515 | -3.19% |
| 2026-10-21 | 19.07 | 19.71 | 19.07 | 19.43 | 343,903 | +1.73% |
| 2026-10-20 | 19.06 | 19.28 | 18.79 | 19.1 | 418,836 | +0.90% |
| 2026-10-19 | 18.93 | 19.035 | 18.75 | 18.93 | 348,804 | +0.64% |
| 2026-10-16 | 18.54 | 18.92 | 18.23 | 18.81 | 341,811 | +2.62% |
| 2026-10-15 | 18.4 | 18.47 | 17.46 | 18.33 | 377,988 | -0.81% |
| 2026-10-14 | 19.3 | 19.74 | 18.44 | 18.48 | 577,889 | -5.08% |
| 2026-10-13 | 19.37 | 19.635 | 19.045 | 19.47 | 381,218 | +1.04% |
| 2026-10-12 | 19.7 | 19.74 | 19.12 | 19.27 | 440,150 | -0.98% |
| 2026-10-09 | 19.11 | 19.48 | 19.11 | 19.46 | 562,332 | +1.62% |
| 2026-10-08 | 19.39 | 19.58 | 19 | 19.15 | 1,027,501 | +0.31% |
| 2026-10-07 | 18.42 | 19.16 | 18.28 | 19.09 | 693,275 | +2.86% |
| 2026-10-06 | 18.53 | 18.59 | 18.16 | 18.56 | 552,251 | +0.38% |
| 2026-10-05 | 18.79 | 19.11 | 18.36 | 18.49 | 678,826 | +0.16% |
| 2026-10-02 | 18.37 | 19.01 | 18.29 | 18.46 | 717,203 | +0.98% |
| 2026-10-01 | 18.12 | 18.29 | 17.84 | 18.28 | 429,920 | +0.99% |
| 2026-09-30 | 18.22 | 18.505 | 17.83 | 18.1 | 941,913 | +0.33% |
| 2026-09-29 | 18.77 | 18.98 | 17.98 | 18.04 | 720,954 | -4.95% |
| 2026-09-28 | 19.52 | 19.575 | 18.93 | 18.98 | 309,884 | -0.84% |
| 2026-09-25 | 19.37 | 19.84 | 19.14 | 19.14 | 598,480 | -1.85% |
| 2026-09-24 | 19.44 | 19.59 | 19.05 | 19.5 | 440,111 | +0.72% |
| 2026-09-23 | 19.31 | 19.61 | 19 | 19.36 | 361,918 | +1.47% |
| 2026-09-22 | 19.64 | 19.98 | 19.06 | 19.08 | 376,209 | -3.98% |
| 2026-09-21 | 20.03 | 20.565 | 19.8 | 19.87 | 614,289 | -1.88% |
| 2026-09-18 | 20.32 | 20.61 | 20 | 20.25 | 834,518 | -0.69% |
| 2026-09-17 | 20.52 | 21.08 | 20.215 | 20.39 | 569,332 | -0.29% |
| 2026-09-16 | 20.59 | 20.81 | 20.2 | 20.45 | 495,266 | -0.44% |
| 2026-09-15 | 19.86 | 20.737 | 19.54 | 20.54 | 1,131,277 | +4.21% |
| 2026-09-14 | 20.64 | 20.98 | 19.51 | 19.71 | 502,932 | -4.83% |
| 2026-09-11 | 20.45 | 20.935 | 20.12 | 20.71 | 1,462,621 | +2.07% |
| 2026-09-10 | 21.4 | 21.65 | 20.24 | 20.29 | 530,062 | -3.75% |
| 2026-09-09 | 21.38 | 21.605 | 20.91 | 21.08 | 499,578 | -0.75% |
| 2026-09-08 | 21.42 | 21.73 | 21.14 | 21.24 | 365,345 | +0.66% |
| 2026-09-04 | 21.2 | 21.24 | 20.79 | 21.1 | 371,304 | -1.59% |
| 2026-09-03 | 21.8 | 21.93 | 21.33 | 21.44 | 271,128 | -1.47% |
| 2026-09-02 | 21.45 | 21.97 | 21.26 | 21.76 | 346,441 | +0.28% |
| 2026-09-01 | 22 | 22.32 | 21.56 | 21.7 | 331,202 | -1.09% |
| 2026-08-31 | 21.6 | 22.02 | 21.12 | 21.94 | 742,915 | +3.69% |
| 2026-08-28 | 21.62 | 21.99 | 21.01 | 21.16 | 579,610 | -1.90% |
| 2026-08-27 | 20.58 | 21.65 | 20.29 | 21.57 | 398,881 | +5.22% |
| 2026-08-26 | 20.37 | 20.97 | 19.9 | 20.5 | 467,311 | -0.68% |
| 2026-08-25 | 21.16 | 21.47 | 20.55 | 20.64 | 417,480 | -4.31% |
| 2026-08-24 | 22.52 | 22.709 | 21.48 | 21.57 | 452,890 | -4.68% |
| 2026-08-21 | 22.68 | 23.185 | 22.425 | 22.63 | 399,358 | +0.31% |
| 2026-08-20 | 22.77 | 22.97 | 22.42 | 22.7 | 395,295 | +0.75% |
| 2026-08-19 | 23.34 | 23.45 | 22.39 | 22.53 | 710,187 | -1.70% |
| 2026-08-18 | 23.26 | 23.52 | 22.87 | 22.92 | 894,986 | -2.09% |
| 2026-08-17 | 23.65 | 24 | 23.22 | 23.41 | 368,077 | -1.35% |
| 2026-08-14 | 22.73 | 23.77 | 22.04 | 23.73 | 530,670 | +4.68% |
| 2026-08-13 | 23.19 | 23.89 | 22.75 | 22.76 | 641,218 | -3.31% |
| 2026-08-12 | 22.76 | 23.97 | 22.73 | 23.54 | 869,996 | +1.20% |
| 2026-08-11 | 22.47 | 23.29 | 21.63 | 23.26 | 874,581 | +4.16% |
| 2026-08-10 | 22 | 22.95 | 21.63 | 22.33 | 1,214,127 | +2.48% |
| 2026-08-07 | 20.69 | 21.98 | 20.675 | 21.79 | 326,109 | +4.01% |
| 2026-08-06 | 20.86 | 21.1 | 20.58 | 20.95 | 279,297 | +1.11% |
| 2026-08-05 | 20.5 | 21.045 | 19.97 | 20.72 | 406,698 | +1.77% |
| 2026-08-04 | 20 | 20.67 | 19.902 | 20.36 | 1,037,074 | +0.64% |
| 2026-08-03 | 20.14 | 20.65 | 20.06 | 20.23 | 352,081 | -1.08% |
| 2026-07-31 | 20.06 | 20.565 | 20.02 | 20.45 | 409,928 | +3.65% |
| 2026-07-30 | 19.55 | 20.01 | 19.445 | 19.73 | 461,956 | +1.75% |
| 2026-07-29 | 19.66 | 19.94 | 19.27 | 19.39 | 455,757 | +0.62% |
| 2026-07-28 | 19 | 19.38 | 18.63 | 19.27 | 426,254 | +0.84% |
| 2026-07-27 | 19.92 | 20.38 | 19.05 | 19.11 | 356,707 | -5.16% |
| 2026-07-24 | 20.73 | 20.99 | 20.01 | 20.15 | 355,993 | -2.89% |
| 2026-07-23 | 20.79 | 21 | 20.5 | 20.75 | 532,661 | +0.44% |
| 2026-07-22 | 20.4 | 20.98 | 20.2 | 20.66 | 456,276 | +2.28% |
| 2026-07-21 | 20.08 | 20.44 | 19.54 | 20.2 | 390,398 | +1.30% |
| 2026-07-20 | 20.22 | 20.385 | 19.86 | 19.94 | 347,921 | -1.48% |
| 2026-07-17 | 20.13 | 20.53 | 19.88 | 20.24 | 352,297 | -0.64% |
| 2026-07-16 | 20.38 | 20.69 | 20.04 | 20.37 | 400,333 | +0.74% |
| 2026-07-15 | 20.72 | 21.07 | 19.951 | 20.22 | 432,273 | -1.51% |
| 2026-07-14 | 21.19 | 21.255 | 20.25 | 20.53 | 318,570 | -1.72% |
| 2026-07-13 | 21.13 | 21.49 | 20.74 | 20.89 | 355,626 | +0.34% |
| 2026-07-10 | 20.65 | 20.96 | 20.47 | 20.82 | 678,229 | +1.02% |
| 2026-07-09 | 20.29 | 20.94 | 20.05 | 20.61 | 939,894 | +1.58% |
| 2026-07-08 | 19.35 | 20.36 | 19.16 | 20.29 | 855,475 | +5.08% |
| 2026-07-07 | 18.9 | 19.61 | 18.69 | 19.31 | 833,003 | +1.79% |
| 2026-07-06 | 20.86 | 21.4 | 18.96 | 18.97 | 918,338 | -8.53% |
| 2026-07-02 | 20.98 | 21.17 | 20.54 | 20.74 | 729,314 | +0.34% |
| 2026-07-01 | 21.02 | 21.47 | 20.49 | 20.67 | 891,567 | -3.14% |
| 2026-06-30 | 21 | 21.52 | 21 | 21.34 | 712,582 | +0.76% |
| 2026-06-29 | 21.76 | 22.05 | 21.06 | 21.18 | 622,139 | -2.84% |
| 2026-06-26 | 20.77 | 21.82 | 20.53 | 21.8 | 4,287,075 | +3.96% |
| 2026-06-25 | 21.15 | 21.375 | 20.41 | 20.97 | 642,010 | -2.28% |
| 2026-06-24 | 22 | 22.55 | 21.41 | 21.46 | 848,157 | -2.45% |
| 2026-06-23 | 22.03 | 22.65 | 21.59 | 22 | 748,128 | -4.60% |
| 2026-06-22 | 22.75 | 23.23 | 22.39 | 23.06 | 554,353 | +1.54% |
| 2026-06-18 | 22.61 | 22.74 | 21.91 | 22.71 | 1,597,356 | +0.66% |
| 2026-06-17 | 23.08 | 23.65 | 22.42 | 22.56 | 540,487 | -2.34% |
| 2026-06-16 | 23.29 | 23.53 | 22.9 | 23.1 | 593,679 | -2.12% |
| 2026-06-15 | 23.38 | 23.675 | 22.9 | 23.6 | 755,034 | -0.55% |
| 2026-06-12 | 23.72 | 24.3 | 23.17 | 23.73 | 738,571 | +0.04% |
| 2026-06-11 | 24.3 | 24.75 | 23.65 | 23.72 | 557,704 | -1.08% |
| 2026-06-10 | 23.71 | 24.4 | 23.32 | 23.98 | 395,506 | +1.35% |
| 2026-06-09 | 23.81 | 24.11 | 22.96 | 23.66 | 410,585 | -0.80% |
| 2026-06-08 | 23.6 | 24.13 | 23.435 | 23.85 | 430,116 | +2.89% |
| 2026-06-05 | 23.56 | 23.97 | 22.97 | 23.18 | 1,235,907 | -1.49% |
| 2026-06-04 | 23.11 | 23.58 | 22.78 | 23.53 | 597,577 | +1.60% |
| 2026-06-03 | 23.11 | 23.18 | 22.68 | 23.16 | 745,403 | +0.48% |
| 2026-06-02 | 22.7 | 23.38 | 22.7 | 23.05 | 832,434 | +0.48% |
| 2026-06-01 | 23.34 | 23.735 | 22.67 | 22.94 | 681,630 | -1.92% |
| 2026-05-29 | 24.1 | 24.42 | 23.14 | 23.39 | 1,348,849 | -3.43% |
| 2026-05-28 | 25.64 | 26.35 | 24.08 | 24.22 | 736,221 | -5.13% |
| 2026-05-27 | 26.45 | 26.45 | 25.49 | 25.53 | 623,829 | -4.63% |
| 2026-05-26 | 27.27 | 27.795 | 26.44 | 26.77 | 546,782 | -1.83% |
| 2026-05-22 | 27.49 | 27.89 | 27.06 | 27.27 | 367,233 | -0.47% |
| 2026-05-21 | 28.11 | 28.14 | 27.215 | 27.4 | 659,002 | -2.46% |
| 2026-05-20 | 27.83 | 28.26 | 27.65 | 28.09 | 837,134 | +1.96% |
| 2026-05-19 | 27.29 | 27.763 | 26.76 | 27.55 | 497,550 | +0.22% |
| 2026-05-18 | 27.36 | 27.85 | 26.99 | 27.49 | 498,825 | +0.66% |
| 2026-05-15 | 26.49 | 27.5 | 26.14 | 27.31 | 838,208 | +1.90% |
| 2026-05-14 | 26.83 | 27.43 | 26.7 | 26.89 | 668,508 | +1.36% |
| 2026-05-13 | 27.22 | 27.39 | 26.29 | 26.53 | 859,226 | -2.28% |