Flowco Holdings Inc Class A FLOC
NYSE · United States · Industrial Services
$18.100.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.17 | +0.39% | $18.12 | $18.27 | $17.84 | 191.57K |
| 2026-09-30 | $18.10 | +0.33% | $18.22 | $18.50 | $17.83 | 942.00K |
| 2026-09-29 | $18.04 | -4.95% | $18.77 | $18.98 | $17.98 | 721.00K |
| 2026-09-28 | $18.98 | -0.84% | $19.52 | $19.58 | $18.93 | 310.00K |
| 2026-09-25 | $19.14 | -1.85% | $19.37 | $19.84 | $19.14 | 598.50K |
| 2026-09-24 | $19.50 | +0.72% | $19.44 | $19.59 | $19.05 | 440.10K |
| 2026-09-23 | $19.36 | +1.47% | $19.31 | $19.61 | $19.00 | 361.90K |
| 2026-09-22 | $19.08 | -3.98% | $19.64 | $19.98 | $19.06 | 376.20K |
| 2026-09-21 | $19.87 | -1.88% | $20.03 | $20.57 | $19.80 | 614.30K |
| 2026-09-18 | $20.25 | -0.69% | $20.32 | $20.61 | $20.00 | 887.30K |
| 2026-09-17 | $20.39 | -0.29% | $20.52 | $21.08 | $20.22 | 569.30K |
| 2026-09-16 | $20.45 | -0.44% | $20.59 | $20.81 | $20.20 | 495.30K |
| 2026-09-15 | $20.54 | +4.21% | $19.86 | $20.74 | $19.54 | 1.13M |
| 2026-09-14 | $19.71 | -4.83% | $20.64 | $20.98 | $19.51 | 502.90K |
| 2026-09-11 | $20.71 | +2.07% | $20.45 | $20.93 | $20.12 | 1.46M |
| 2026-09-10 | $20.29 | -3.75% | $21.40 | $21.65 | $20.24 | 530.10K |
| 2026-09-09 | $21.08 | -0.75% | $21.38 | $21.60 | $20.91 | 499.60K |
| 2026-09-08 | $21.24 | +0.66% | $21.42 | $21.73 | $21.14 | 431.50K |
| 2026-09-04 | $21.10 | -1.59% | $21.20 | $21.24 | $20.79 | 371.30K |
| 2026-09-03 | $21.44 | -1.47% | $21.80 | $21.93 | $21.33 | 271.10K |
| 2026-09-02 | $21.76 | +0.28% | $21.45 | $21.97 | $21.26 | 348.70K |
| 2026-09-01 | $21.70 | -1.09% | $22.00 | $22.32 | $21.56 | 331.20K |
| 2026-08-31 | $21.94 | +3.69% | $21.60 | $22.02 | $21.12 | 767.90K |
| 2026-08-28 | $21.16 | -1.90% | $21.62 | $21.99 | $21.01 | 579.60K |
| 2026-08-27 | $21.57 | +5.22% | $20.58 | $21.65 | $20.29 | 399.10K |
| 2026-08-26 | $20.50 | -0.68% | $20.37 | $20.97 | $19.90 | 468.00K |
| 2026-08-25 | $20.64 | -4.31% | $21.16 | $21.47 | $20.55 | 417.50K |
| 2026-08-24 | $21.57 | -4.68% | $22.52 | $22.71 | $21.48 | 452.90K |
| 2026-08-21 | $22.63 | -0.31% | $22.68 | $23.18 | $22.42 | 399.40K |
| 2026-08-20 | $22.70 | +0.75% | $22.77 | $22.97 | $22.42 | 395.30K |
| 2026-08-19 | $22.53 | -1.70% | $23.34 | $23.45 | $22.39 | 710.20K |
| 2026-08-18 | $22.92 | -2.09% | $23.26 | $23.52 | $22.87 | 895.00K |
| 2026-08-17 | $23.41 | -1.35% | $23.65 | $24.00 | $23.22 | 368.10K |
| 2026-08-14 | $23.73 | +4.26% | $22.73 | $23.77 | $22.04 | 530.70K |
| 2026-08-13 | $22.76 | -3.31% | $23.19 | $23.89 | $22.75 | 641.20K |
| 2026-08-12 | $23.54 | +1.20% | $22.76 | $23.97 | $22.73 | 870.00K |
| 2026-08-11 | $23.26 | +4.16% | $22.47 | $23.29 | $21.63 | 874.60K |
| 2026-08-10 | $22.33 | +2.48% | $22.00 | $22.95 | $21.63 | 1.21M |
| 2026-08-07 | $21.79 | +4.01% | $20.69 | $21.98 | $20.67 | 326.10K |
| 2026-08-06 | $20.95 | +1.11% | $20.86 | $21.10 | $20.58 | 279.30K |
| 2026-08-05 | $20.72 | +1.77% | $20.50 | $21.05 | $19.97 | 406.70K |
| 2026-08-04 | $20.36 | +0.64% | $20.00 | $20.67 | $19.90 | 1.04M |
| 2026-08-03 | $20.23 | -1.08% | $20.14 | $20.65 | $20.06 | 352.10K |
| 2026-07-31 | $20.45 | +3.65% | $20.06 | $20.57 | $20.02 | 409.90K |
| 2026-07-30 | $19.73 | +1.75% | $19.55 | $20.01 | $19.44 | 462.00K |
| 2026-07-29 | $19.39 | +0.62% | $19.66 | $19.94 | $19.27 | 453.20K |
| 2026-07-28 | $19.27 | +0.84% | $19.00 | $19.38 | $18.63 | 426.20K |
| 2026-07-27 | $19.11 | -5.16% | $19.92 | $20.38 | $19.05 | 356.70K |
| 2026-07-24 | $20.15 | -2.89% | $20.73 | $20.99 | $20.01 | 356.00K |
| 2026-07-23 | $20.75 | +0.44% | $20.79 | $21.00 | $20.50 | 532.70K |
| 2026-07-22 | $20.66 | +2.28% | $20.40 | $20.98 | $20.20 | 456.30K |
| 2026-07-21 | $20.20 | +1.30% | $20.08 | $20.44 | $19.54 | 390.40K |
| 2026-07-20 | $19.94 | -1.48% | $20.22 | $20.39 | $19.86 | 347.90K |
| 2026-07-17 | $20.24 | -0.64% | $20.13 | $20.53 | $19.88 | 352.30K |
| 2026-07-16 | $20.37 | +0.74% | $20.38 | $20.69 | $20.04 | 400.30K |
| 2026-07-15 | $20.22 | -1.51% | $20.72 | $21.07 | $19.95 | 432.30K |
| 2026-07-14 | $20.53 | -1.72% | $21.19 | $21.25 | $20.25 | 318.60K |
| 2026-07-13 | $20.89 | +0.34% | $21.13 | $21.49 | $20.74 | 355.60K |
| 2026-07-10 | $20.82 | +1.02% | $20.65 | $20.96 | $20.47 | 678.20K |
| 2026-07-09 | $20.61 | +1.58% | $20.29 | $20.94 | $20.05 | 939.90K |
| 2026-07-08 | $20.29 | +5.08% | $19.35 | $20.36 | $19.16 | 855.50K |
| 2026-07-07 | $19.31 | +1.79% | $18.90 | $19.61 | $18.69 | 833.00K |
| 2026-07-06 | $18.97 | -8.53% | $20.86 | $21.40 | $18.96 | 918.30K |
| 2026-07-02 | $20.74 | +0.34% | $20.98 | $21.17 | $20.54 | 729.20K |
| 2026-07-01 | $20.67 | -3.14% | $21.02 | $21.47 | $20.49 | 891.60K |
| 2026-06-30 | $21.34 | +0.76% | $21.00 | $21.52 | $21.00 | 712.60K |
| 2026-06-29 | $21.18 | -2.84% | $21.76 | $22.05 | $21.06 | 622.10K |
| 2026-06-26 | $21.80 | +3.96% | $20.77 | $21.82 | $20.53 | 4.29M |
| 2026-06-25 | $20.97 | -2.28% | $21.15 | $21.38 | $20.41 | 642.00K |
| 2026-06-24 | $21.46 | -2.45% | $22.00 | $22.55 | $21.41 | 848.20K |
| 2026-06-23 | $22.00 | -4.60% | $22.03 | $22.65 | $21.59 | 748.10K |
| 2026-06-22 | $23.06 | +1.54% | $22.75 | $23.23 | $22.39 | 554.40K |
| 2026-06-18 | $22.71 | +0.66% | $22.61 | $22.74 | $21.91 | 1.60M |
| 2026-06-17 | $22.56 | -2.34% | $23.08 | $23.65 | $22.42 | 540.50K |
| 2026-06-16 | $23.10 | -2.12% | $23.29 | $23.53 | $22.90 | 593.70K |
| 2026-06-15 | $23.60 | -0.55% | $23.38 | $23.67 | $22.90 | 755.00K |
| 2026-06-12 | $23.73 | +0.04% | $23.72 | $24.30 | $23.17 | 738.60K |
| 2026-06-11 | $23.72 | -1.08% | $24.30 | $24.75 | $23.65 | 557.70K |
| 2026-06-10 | $23.98 | +1.35% | $23.71 | $24.40 | $23.32 | 395.50K |
| 2026-06-09 | $23.66 | -0.80% | $23.81 | $24.11 | $22.96 | 410.60K |
| 2026-06-08 | $23.85 | +2.89% | $23.60 | $24.13 | $23.43 | 430.10K |
| 2026-06-05 | $23.18 | -1.49% | $23.56 | $23.97 | $22.97 | 1.24M |
| 2026-06-04 | $23.53 | +1.60% | $23.11 | $23.58 | $22.78 | 597.60K |
| 2026-06-03 | $23.16 | +0.48% | $23.11 | $23.18 | $22.68 | 745.40K |
| 2026-06-02 | $23.05 | +0.48% | $22.70 | $23.38 | $22.70 | 832.40K |
| 2026-06-01 | $22.94 | -1.92% | $23.34 | $23.74 | $22.67 | 681.60K |
| 2026-05-29 | $23.39 | -3.43% | $24.10 | $24.42 | $23.14 | 1.35M |
| 2026-05-28 | $24.22 | -5.13% | $25.64 | $26.35 | $24.08 | 734.60K |
| 2026-05-27 | $25.53 | -4.63% | $26.45 | $26.45 | $25.49 | 622.50K |
| 2026-05-26 | $26.77 | -1.83% | $27.27 | $27.80 | $26.44 | 546.80K |