Get the Stockscreener App
21.32
0.33%
-0.07
After Hours:
21.30
-0.02
-0.09%
Flowco Holdings Inc Stock (FLOC) Price History
The historical daily chart and data for Flowco Holdings Inc stock (FLOC), show that the latest closing stock price as of May 05, 2025, is $21.32.
- Flowco Holdings Inc all-time high stock price is $30.50, occurred on January 21, 2025.
- The lowest Flowco Holdings Inc stock price recorded was $16.69 on April 09, 2025. Since then, Flowco Holdings Inc's stock price has risen over 27.74% to $21.32 now.
- The 52-week high stock price for FLOC is $30.50, representing a 43.06% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for FLOC is $16.69, indicating a -21.72% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FLOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $21.64 | $20.75 | $0.895 | 261,799.0 | -0.33% |
| May 02, 2025 | $21.73 | $20.50 | $1.23 | 177,582.0 | +5.94% |
| May 01, 2025 | $20.26 | $19.20 | $1.06 | 204,661.0 | +4.50% |
| Apr 30, 2025 | $20.10 | $19.12 | $0.98 | 179,594.0 | -4.73% |
| Apr 29, 2025 | $20.58 | $20.02 | $0.56 | 144,787.0 | -0.25% |
| Apr 28, 2025 | $20.80 | $20.10 | $0.70 | 170,109.0 | -0.97% |
| Apr 25, 2025 | $20.72 | $19.38 | $1.34 | 233,327.0 | +3.90% |
| Apr 24, 2025 | $19.91 | $19.05 | $0.86 | 201,300.0 | +4.22% |
| Apr 23, 2025 | $20.23 | $18.75 | $1.48 | 347,141.0 | -2.62% |
| Apr 22, 2025 | $20.04 | $19.21 | $0.83 | 423,258.0 | +0.72% |
| Apr 21, 2025 | $19.83 | $19.28 | $0.55 | 165,366.0 | -3.54% |
| Apr 17, 2025 | $20.87 | $19.77 | $1.10 | 329,251.0 | +1.42% |
| Apr 16, 2025 | $19.91 | $18.74 | $1.17 | 493,948.0 | +5.05% |
| Apr 15, 2025 | $19.40 | $18.70 | $0.70 | 202,999.0 | -1.05% |
| Apr 14, 2025 | $19.81 | $18.65 | $1.16 | 538,366.0 | +1.39% |
| Apr 11, 2025 | $19.21 | $17.68 | $1.54 | 582,521.0 | -0.32% |
| Apr 10, 2025 | $19.77 | $18.22 | $1.55 | 330,122.0 | -7.20% |
| Apr 09, 2025 | $20.48 | $16.69 | $3.79 | 1,167,223.0 | +16.63% |
| Apr 08, 2025 | $19.44 | $17.07 | $2.37 | 593,656.0 | -8.33% |
Flowco Holdings Inc Stock (FLOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flowco Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flowco Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flowco Holdings Inc Stock (FLOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.73 | $19.20 | $2.53 | 905,841.0 | +10.35% |
| Apr, 2025 | $25.61 | $16.69 | $8.92 | 9,521,554.0 | -24.68% |
| Mar, 2025 | $26.74 | $21.31 | $5.43 | 12,034,781.0 | -0.58% |
| Feb, 2025 | $29.14 | $25.00 | $4.14 | 5,435,034.0 | -7.86% |
| Jan, 2025 | $30.50 | $27.02 | $3.48 | 8,014,056.0 | +0.00% |
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):