Stockscreener 앱 받기
23.73
4.26%
0.97
Flowco Holdings Inc 주식 (FLOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $23.77 | $22.04 | $1.73 | 529,755.0 | +4.26% |
| 2026-08-13 | $23.89 | $22.75 | $1.14 | 641,217.0 | -3.31% |
| 2026-08-12 | $23.97 | $22.73 | $1.24 | 869,994.0 | +1.20% |
| 2026-08-11 | $23.29 | $21.63 | $1.66 | 874,521.0 | +4.16% |
| 2026-08-10 | $22.95 | $21.63 | $1.32 | 1,213,952.0 | +2.48% |
| 2026-08-07 | $21.98 | $20.68 | $1.30 | 326,105.0 | +4.01% |
| 2026-08-06 | $21.10 | $20.58 | $0.52 | 279,291.0 | +1.11% |
| 2026-08-05 | $21.05 | $19.97 | $1.08 | 406,621.0 | +1.77% |
| 2026-08-04 | $20.67 | $19.90 | $0.7682 | 1,037,069.0 | +0.64% |
| 2026-08-03 | $20.65 | $20.06 | $0.59 | 352,077.0 | -1.17% |
| 2026-07-31 | $20.57 | $20.02 | $0.545 | 292,463.0 | +3.75% |
| 2026-07-30 | $20.01 | $19.45 | $0.565 | 461,956.0 | +1.75% |
| 2026-07-29 | $19.94 | $19.27 | $0.67 | 452,349.0 | +0.62% |
| 2026-07-28 | $19.38 | $18.63 | $0.75 | 425,933.0 | +0.84% |
| 2026-07-27 | $20.38 | $19.05 | $1.33 | 356,387.0 | -5.16% |
| 2026-07-24 | $20.99 | $20.01 | $0.98 | 355,990.0 | -2.89% |
| 2026-07-23 | $21.00 | $20.50 | $0.50 | 532,660.0 | +0.44% |
| 2026-07-22 | $20.98 | $20.20 | $0.78 | 456,275.0 | +2.28% |
| 2026-07-21 | $20.44 | $19.54 | $0.90 | 390,388.0 | +1.30% |
| 2026-07-20 | $20.39 | $19.86 | $0.525 | 347,911.0 | -1.48% |
| 2026-07-17 | $20.53 | $19.88 | $0.65 | 352,297.0 | -0.64% |
| 2026-07-16 | $20.69 | $20.04 | $0.65 | 400,333.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $23.97 | $19.90 | $4.07 | 7,060,357.0 | +15.93% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):