Get the Stockscreener App
19.47
0.43%
0.0262
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 September 25, 2026, is $19.47.
- 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 $14.03 on October 10, 2025. Since then, Flowco Holdings Inc's stock price has risen over 38.80% to $19.47 now.
- The 52-week high stock price for FLOC is $28.26, representing a 45.12% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for FLOC is $14.03, indicating a -27.95% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $19.73 | $19.19 | $0.54 | 28,369.0 | +0.59% |
| Sep 24, 2026 | $19.59 | $19.05 | $0.54 | 440,132.0 | +0.72% |
| Sep 23, 2026 | $19.61 | $19.00 | $0.61 | 361,958.0 | +1.47% |
| Sep 22, 2026 | $19.98 | $19.06 | $0.92 | 376,241.0 | -3.98% |
| Sep 21, 2026 | $20.57 | $19.80 | $0.765 | 614,291.0 | -1.88% |
| Sep 18, 2026 | $20.61 | $20.00 | $0.61 | 887,277.0 | -0.69% |
| Sep 17, 2026 | $21.08 | $20.21 | $0.865 | 569,333.0 | -0.29% |
| Sep 16, 2026 | $20.81 | $20.20 | $0.61 | 495,268.0 | -0.44% |
| Sep 15, 2026 | $20.74 | $19.54 | $1.20 | 1,131,279.0 | +4.21% |
| Sep 14, 2026 | $20.98 | $19.51 | $1.47 | 502,937.0 | -4.83% |
| Sep 11, 2026 | $20.93 | $20.12 | $0.815 | 1,462,629.0 | +2.07% |
| Sep 10, 2026 | $21.65 | $20.24 | $1.41 | 530,059.0 | -3.75% |
| Sep 09, 2026 | $21.61 | $20.91 | $0.695 | 499,579.0 | -0.75% |
| Sep 08, 2026 | $21.73 | $21.14 | $0.59 | 431,147.0 | +0.66% |
| Sep 04, 2026 | $21.24 | $20.79 | $0.45 | 371,307.0 | -1.59% |
| Sep 03, 2026 | $21.93 | $21.33 | $0.60 | 271,130.0 | -1.47% |
| Sep 02, 2026 | $21.97 | $21.26 | $0.71 | 348,677.0 | +0.28% |
| Sep 01, 2026 | $22.32 | $21.56 | $0.76 | 331,221.0 | -1.09% |
| Aug 31, 2026 | $22.02 | $21.12 | $0.90 | 769,004.0 | +3.69% |
| Aug 28, 2026 | $21.99 | $21.01 | $0.98 | 579,613.0 | -1.90% |
| Aug 27, 2026 | $21.65 | $20.29 | $1.36 | 399,082.0 | +5.22% |
| Aug 26, 2026 | $20.97 | $19.90 | $1.07 | 468,011.0 | -0.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $22.32 | $19.00 | $3.32 | 9,652,834.0 | -10.60% |
| Aug, 2026 | $24.00 | $19.90 | $4.10 | 12,384,567.0 | +7.18% |
| Jul, 2026 | $21.49 | $18.63 | $2.86 | 11,736,576.0 | -4.08% |
| Jun, 2026 | $24.75 | $20.41 | $4.34 | 18,291,083.0 | -8.76% |
| May, 2026 | $28.26 | $23.14 | $5.12 | 14,793,268.0 | -5.80% |
| Apr, 2026 | $24.93 | $19.89 | $5.04 | 14,661,137.0 | +20.53% |
| Mar, 2026 | $24.56 | $20.24 | $4.32 | 18,203,392.0 | -8.69% |
| Feb, 2026 | $24.91 | $20.42 | $4.49 | 6,957,257.0 | +7.94% |
| Jan, 2026 | $21.64 | $18.23 | $3.41 | 4,103,853.0 | +11.53% |
Flowco Holdings Inc Stock (FLOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.34 | $16.41 | $2.93 | 7,283,754.0 | +10.67% |
| Nov, 2025 | $18.63 | $15.72 | $2.91 | 5,400,198.0 | +4.75% |
| Oct, 2025 | $16.37 | $14.03 | $2.34 | 9,382,861.0 | +9.09% |
| Sep, 2025 | $17.00 | $14.68 | $2.32 | 6,165,191.0 | -9.01% |
| Aug, 2025 | $18.97 | $14.89 | $4.08 | 8,238,345.0 | -12.73% |
| Jul, 2025 | $20.48 | $17.06 | $3.42 | 6,847,291.0 | +5.00% |
| Jun, 2025 | $20.00 | $15.82 | $4.18 | 7,957,732.0 | +3.49% |
| May, 2025 | $24.30 | $16.63 | $7.67 | 8,998,716.0 | -10.92% |
| 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% |
0.48%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):