Flowco Inc. (FLOC)
NYSE: FLOC
· Real-Time Price · USD
15.68
0.03 (0.19%)
At close: Aug 20, 2025, 10:01 AM
FLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.01 | 16.22 | 15.59 | 15.65 | 15.65 | -2.19% | 331,003 |
| Aug 18, 2025 | 15.99 | 16.31 | 15.88 | 16.00 | 16.00 | 0.50% | 350,400 |
| Aug 15, 2025 | 16.26 | 16.26 | 15.92 | 15.92 | 15.92 | -2.03% | 351,629 |
| Aug 14, 2025 | 15.97 | 16.42 | 15.92 | 16.25 | 16.17 | 0.56% | 204,330 |
| Aug 13, 2025 | 16.32 | 16.54 | 16.00 | 16.16 | 16.08 | -1.22% | 366,530 |
| Aug 12, 2025 | 15.75 | 16.52 | 15.75 | 16.36 | 16.28 | 3.87% | 432,162 |
| Aug 11, 2025 | 16.01 | 16.23 | 15.75 | 15.75 | 15.67 | -1.87% | 312,900 |
| Aug 8, 2025 | 16.11 | 16.20 | 15.67 | 16.05 | 15.97 | 1.84% | 247,738 |
| Aug 7, 2025 | 16.03 | 16.48 | 15.60 | 15.76 | 15.68 | -1.31% | 410,931 |
| Aug 6, 2025 | 17.10 | 17.54 | 15.58 | 15.97 | 15.89 | -10.08% | 683,185 |
| Aug 5, 2025 | 18.69 | 18.97 | 17.33 | 17.76 | 17.67 | 3.62% | 544,714 |
| Aug 4, 2025 | 17.34 | 17.40 | 16.98 | 17.14 | 17.06 | -0.29% | 592,151 |
| Aug 1, 2025 | 18.25 | 18.59 | 17.09 | 17.19 | 17.11 | -8.07% | 272,100 |
| Jul 31, 2025 | 18.86 | 19.15 | 18.43 | 18.70 | 18.61 | -1.73% | 152,428 |
| Jul 30, 2025 | 19.68 | 19.83 | 18.85 | 19.03 | 18.94 | -3.30% | 223,996 |
| Jul 29, 2025 | 20.14 | 20.17 | 19.47 | 19.68 | 19.58 | -2.04% | 268,100 |
| Jul 28, 2025 | 19.83 | 20.48 | 19.83 | 20.09 | 19.99 | 1.77% | 140,100 |
| Jul 25, 2025 | 19.81 | 19.92 | 19.55 | 19.74 | 19.64 | 0.41% | 100,700 |
| Jul 24, 2025 | 19.61 | 20.03 | 19.46 | 19.66 | 19.56 | -0.51% | 155,200 |
| Jul 23, 2025 | 19.64 | 20.38 | 19.53 | 19.76 | 19.66 | 2.12% | 222,700 |