Stockscreener 앱 받기
19.50
0.72%
0.14
Flowco Holdings Inc 주식 (FLOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $19.59 | $19.05 | $0.54 | 440,132.0 | +0.72% |
| 2026-09-23 | $19.61 | $19.00 | $0.61 | 361,958.0 | +1.47% |
| 2026-09-22 | $19.98 | $19.06 | $0.92 | 376,241.0 | -3.98% |
| 2026-09-21 | $20.57 | $19.80 | $0.765 | 614,291.0 | -1.88% |
| 2026-09-18 | $20.61 | $20.00 | $0.61 | 887,277.0 | -0.69% |
| 2026-09-17 | $21.08 | $20.21 | $0.865 | 569,333.0 | -0.29% |
| 2026-09-16 | $20.81 | $20.20 | $0.61 | 495,268.0 | -0.44% |
| 2026-09-15 | $20.74 | $19.54 | $1.20 | 1,131,279.0 | +4.21% |
| 2026-09-14 | $20.98 | $19.51 | $1.47 | 502,937.0 | -4.83% |
| 2026-09-11 | $20.93 | $20.12 | $0.815 | 1,462,629.0 | +2.07% |
| 2026-09-10 | $21.65 | $20.24 | $1.41 | 530,059.0 | -3.75% |
| 2026-09-09 | $21.61 | $20.91 | $0.695 | 499,579.0 | -0.75% |
| 2026-09-08 | $21.73 | $21.14 | $0.59 | 431,147.0 | +0.66% |
| 2026-09-04 | $21.24 | $20.79 | $0.45 | 371,307.0 | -1.59% |
| 2026-09-03 | $21.93 | $21.33 | $0.60 | 271,130.0 | -1.47% |
| 2026-09-02 | $21.97 | $21.26 | $0.71 | 348,677.0 | +0.28% |
| 2026-09-01 | $22.32 | $21.56 | $0.76 | 331,221.0 | -1.09% |
| 2026-08-31 | $22.02 | $21.12 | $0.90 | 769,004.0 | +3.69% |
| 2026-08-28 | $21.99 | $21.01 | $0.98 | 579,613.0 | -1.90% |
| 2026-08-27 | $21.65 | $20.29 | $1.36 | 399,082.0 | +5.22% |
| 2026-08-26 | $20.97 | $19.90 | $1.07 | 468,011.0 | -0.68% |
Flowco Holdings Inc 주식 (FLOC) 연도별 가격 이력
이 심층 분석에서는 Flowco Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flowco Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flowco Holdings Inc 주식 (FLOC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.32 | $19.00 | $3.32 | 10,064,597.0 | -11.12% |
| 2026-08 | $24.00 | $19.90 | $4.10 | 12,384,567.0 | +7.18% |
| 2026-07 | $21.49 | $18.63 | $2.86 | 11,736,576.0 | -4.08% |
| 2026-06 | $24.75 | $20.41 | $4.34 | 18,291,083.0 | -8.76% |
| 2026-05 | $28.26 | $23.14 | $5.12 | 14,793,268.0 | -5.80% |
| 2026-04 | $24.93 | $19.89 | $5.04 | 14,661,137.0 | +20.53% |
| 2026-03 | $24.56 | $20.24 | $4.32 | 18,203,392.0 | -8.69% |
| 2026-02 | $24.91 | $20.42 | $4.49 | 6,957,257.0 | +7.94% |
| 2026-01 | $21.64 | $18.23 | $3.41 | 4,103,853.0 | +11.53% |
Flowco Holdings Inc 주식 (FLOC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.34 | $16.41 | $2.93 | 7,283,754.0 | +10.67% |
| 2025-11 | $18.63 | $15.72 | $2.91 | 5,400,198.0 | +4.75% |
| 2025-10 | $16.37 | $14.03 | $2.34 | 9,382,861.0 | +9.09% |
| 2025-09 | $17.00 | $14.68 | $2.32 | 6,165,191.0 | -9.01% |
| 2025-08 | $18.97 | $14.89 | $4.08 | 8,238,345.0 | -12.73% |
| 2025-07 | $20.48 | $17.06 | $3.42 | 6,847,291.0 | +5.00% |
| 2025-06 | $20.00 | $15.82 | $4.18 | 7,957,732.0 | +3.49% |
| 2025-05 | $24.30 | $16.63 | $7.67 | 8,998,716.0 | -10.92% |
| 2025-04 | $25.61 | $16.69 | $8.92 | 9,521,554.0 | -24.68% |
| 2025-03 | $26.74 | $21.31 | $5.43 | 12,034,781.0 | -0.58% |
| 2025-02 | $29.14 | $25.00 | $4.14 | 5,435,034.0 | -7.86% |
| 2025-01 | $30.50 | $27.02 | $3.48 | 8,014,056.0 | +0.00% |
0.93%
0.92%
자본화:
|
볼륨(24시간):