Flowco Inc. (FLOC)
NYSE: FLOC
· Real-Time Price · USD
15.53
0.27 (1.77%)
At close: Oct 03, 2025, 3:59 PM
15.83
1.93%
After-hours: Oct 03, 2025, 06:44 PM EDT
FLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.36 | 15.61 | 15.19 | 15.52 | 15.52 | 1.70% | 250,526 |
| Oct 2, 2025 | 15.20 | 15.76 | 15.13 | 15.26 | 15.26 | 0.86% | 424,271 |
| Oct 1, 2025 | 14.64 | 15.14 | 14.64 | 15.13 | 15.13 | 1.89% | 616,021 |
| Sep 30, 2025 | 15.01 | 15.18 | 14.68 | 14.85 | 14.85 | -2.94% | 345,021 |
| Sep 29, 2025 | 15.90 | 15.90 | 15.24 | 15.30 | 15.30 | -4.43% | 348,645 |
| Sep 26, 2025 | 15.63 | 16.16 | 15.60 | 16.01 | 16.01 | 2.04% | 259,846 |
| Sep 25, 2025 | 15.80 | 16.00 | 15.68 | 15.69 | 15.69 | -0.88% | 173,800 |
| Sep 24, 2025 | 15.76 | 16.18 | 15.76 | 15.83 | 15.83 | 0.89% | 209,171 |
| Sep 23, 2025 | 15.41 | 16.20 | 15.41 | 15.69 | 15.69 | 2.48% | 265,600 |
| Sep 22, 2025 | 15.37 | 15.48 | 15.05 | 15.31 | 15.31 | 0.39% | 278,300 |
| Sep 19, 2025 | 15.95 | 15.99 | 15.25 | 15.25 | 15.25 | -4.21% | 443,900 |
| Sep 18, 2025 | 16.20 | 16.27 | 15.89 | 15.92 | 15.92 | -1.06% | 174,943 |
| Sep 17, 2025 | 16.81 | 17.00 | 16.02 | 16.09 | 16.09 | -4.28% | 322,016 |
| Sep 16, 2025 | 16.40 | 16.86 | 16.35 | 16.81 | 16.81 | 2.50% | 416,605 |
| Sep 15, 2025 | 16.05 | 16.60 | 15.84 | 16.40 | 16.40 | 3.54% | 269,848 |
| Sep 12, 2025 | 16.10 | 16.19 | 15.77 | 15.84 | 15.84 | -2.16% | 160,800 |
| Sep 11, 2025 | 15.65 | 16.28 | 15.65 | 16.19 | 16.19 | 1.38% | 204,131 |
| Sep 10, 2025 | 15.00 | 16.00 | 15.00 | 15.97 | 15.97 | 5.41% | 279,500 |
| Sep 9, 2025 | 15.28 | 15.60 | 15.10 | 15.15 | 15.15 | -0.39% | 284,066 |
| Sep 8, 2025 | 15.70 | 16.04 | 15.12 | 15.21 | 15.21 | -2.25% | 396,783 |
Page 1 of 9