Dark

FLOC
Flowco Holdings Inc.
stock NYSE

Market Open

Aug 10, 2026 9:36:13 AM EDT

22.16USD+1.605%(+0.35)114,304

19.11Bid 25.92Ask 6.81Spread

Pre-market

Aug 10, 2026 9:16:30 AM EDT

21.37USD-2.017%(-0.44)367

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.79USD-0.092%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.8600	22.1600	21.8600	22.1600	+1.698%	114,304	0.000%
2026-08-07	20.6900	21.9800	20.6750	21.7900	+4.010%	326,109	+1.698%
2026-08-06	20.8600	21.1000	20.5800	20.9500	+1.110%	279,297	+5.776%
2026-08-05	20.5000	21.0451	19.9700	20.7200	+1.768%	406,699	+6.950%
2026-08-04	20.0000	20.6700	19.9018	20.3600	+0.643%	1,037,074	+8.841%
2026-08-03	20.1400	20.6500	20.0600	20.2300	-1.076%	352,081	+9.540%
2026-07-31	20.0600	20.5650	20.0200	20.4500	+3.649%	409,929	+8.362%
2026-07-30	19.5500	20.0100	19.4450	19.7300	+1.753%	461,957	+12.316%
2026-07-29	19.6600	19.9400	19.2700	19.3900	+0.623%	455,758	+14.286%
2026-07-28	19.0000	19.3800	18.6300	19.2700	+0.837%	426,255	+14.997%
2026-07-27	19.9200	20.3800	19.0500	19.1100	-5.161%	356,708	+15.960%
2026-07-24	20.7300	20.9900	20.0100	20.1500	-2.892%	355,993	+9.975%
2026-07-23	20.7900	21.0000	20.5000	20.7500	+0.436%	532,661	+6.795%
2026-07-22	20.4000	20.9800	20.2000	20.6600	+2.277%	456,277	+7.260%
2026-07-21	20.0800	20.4400	19.5400	20.2000	+1.304%	390,399	+9.703%
2026-07-20	20.2200	20.3850	19.8600	19.9400	-1.482%	347,921	+11.133%
2026-07-17	20.1300	20.5300	19.8800	20.2400	-0.638%	352,297	+9.486%
2026-07-16	20.3800	20.6900	20.0400	20.3700	+0.742%	400,333	+8.787%
2026-07-15	20.7200	21.0700	19.9514	20.2200	-1.510%	432,273	+9.594%
2026-07-14	21.1900	21.2550	20.2500	20.5300	-1.723%	318,570	+7.940%
2026-07-13	21.1300	21.4900	20.7400	20.8900	+0.336%	355,627	+6.079%
2026-07-10	20.6500	20.9600	20.4700	20.8200	+1.019%	678,229	+6.436%
2026-07-09	20.2900	20.9400	20.0500	20.6100	+1.577%	939,895	+7.521%
2026-07-08	19.3500	20.3600	19.1600	20.2900	+5.075%	855,475	+9.216%
2026-07-07	18.9000	19.6100	18.6900	19.3100	+1.792%	833,004	+14.759%
2026-07-06	20.8600	21.4001	18.9600	18.9700	-8.534%	918,339	+16.816%
2026-07-02	20.9800	21.1700	20.5400	20.7400	+0.339%	729,315	+6.847%
2026-07-01	21.0200	21.4700	20.4900	20.6700	-3.140%	891,568	+7.209%
2026-06-30	21.0000	21.5200	21.0000	21.3400	+0.755%	712,583	+3.843%
2026-06-29	21.7600	22.0500	21.0600	21.1800	-2.844%	622,140	+4.627%
2026-06-26	20.7700	21.8200	20.5300	21.8000	+3.958%	4,287,075	+1.651%
2026-06-25	21.1500	21.3750	20.4100	20.9700	-2.283%	642,011	+5.675%
2026-06-24	22.0000	22.5500	21.4100	21.4600	-2.455%	848,158	+3.262%
2026-06-23	22.0300	22.6500	21.5900	22.0000	-4.597%	748,128	+0.727%
2026-06-22	22.7500	23.2300	22.3900	23.0600	+1.541%	554,354	-3.903%
2026-06-18	22.6100	22.7400	21.9100	22.7100	+0.665%	1,597,356	-2.422%
2026-06-17	23.0800	23.6500	22.4200	22.5600	-2.338%	540,488	-1.773%
2026-06-16	23.2900	23.5300	22.9000	23.1000	-2.119%	593,680	-4.069%
2026-06-15	23.3800	23.6750	22.9001	23.6000	-0.548%	755,034	-6.102%
2026-06-12	23.7200	24.3000	23.1700	23.7300	+0.042%	738,572	-6.616%
2026-06-11	24.3000	24.7500	23.6500	23.7200	-1.084%	557,704	-6.577%
2026-06-10	23.7100	24.4000	23.3200	23.9800	+1.352%	395,506	-7.590%
2026-06-09	23.8100	24.1100	22.9600	23.6600	-0.797%	410,586	-6.340%
2026-06-08	23.6000	24.1300	23.4351	23.8500	+2.890%	430,117	-7.086%
2026-06-05	23.5600	23.9700	22.9700	23.1800	-1.487%	1,235,908	-4.400%
2026-06-04	23.1100	23.5800	22.7800	23.5300	+1.598%	597,578	-5.822%
2026-06-03	23.1100	23.1800	22.6800	23.1600	+0.477%	745,404	-4.318%
2026-06-02	22.7000	23.3800	22.7000	23.0500	+0.480%	832,434	-3.861%
2026-06-01	23.3400	23.7350	22.6700	22.9400	-1.924%	681,630	-3.400%
2026-05-29	24.1000	24.4200	23.1400	23.3900	-3.427%	1,348,849	-5.259%
2026-05-28	25.6400	26.3500	24.0800	24.2200	-5.131%	736,221	-8.505%
2026-05-27	26.4500	26.4501	25.4900	25.5300	-4.632%	623,830	-13.200%
2026-05-26	27.2700	27.7950	26.4400	26.7700	-1.834%	546,783	-17.221%
2026-05-22	27.4900	27.8900	27.0601	27.2700	-0.474%	367,234	-18.739%
2026-05-21	28.1100	28.1400	27.2150	27.4000	-2.456%	659,003	-19.124%
2026-05-20	27.8300	28.2600	27.6500	28.0900	+1.960%	837,135	-21.111%
2026-05-19	27.2900	27.7626	26.7600	27.5500	+0.218%	497,550	-19.564%
2026-05-18	27.3600	27.8500	26.9900	27.4900	+0.659%	498,825	-19.389%
2026-05-15	26.4900	27.5000	26.1400	27.3100	+1.562%	838,208	-18.858%
2026-05-14	26.8300	27.4300	26.7000	26.8900	+1.357%	668,508	-17.590%
2026-05-13	27.2200	27.3900	26.2900	26.5300	-2.284%	859,226	-16.472%
2026-05-12	26.3600	27.3426	25.8100	27.1500	+3.075%	993,962	-18.379%
2026-05-11	25.0600	26.5600	25.0600	26.3400	+6.039%	775,493	-15.869%
2026-05-08	24.6100	25.0600	24.2100	24.8400	+1.140%	877,464	-10.789%
2026-05-07	24.2200	24.6200	23.1601	24.5600	+1.278%	852,418	-9.772%
2026-05-06	23.9700	24.9900	23.4484	24.2500	-3.693%	925,570	-8.619%
2026-05-05	25.1500	25.7600	25.0000	25.1800	+0.399%	784,029	-11.994%
2026-05-04	25.2100	25.3750	24.7900	25.0800	-1.182%	641,729	-11.643%
2026-05-01	25.0000	25.4100	24.4900	25.3800	+2.215%	613,301	-12.687%
2026-04-30	24.1600	24.9299	23.6600	24.8300	+1.306%	456,612	-10.753%
2026-04-29	24.5000	24.5600	23.9800	24.5100	+0.740%	491,217	-9.588%
2026-04-28	24.1100	24.4800	23.9000	24.3300	+1.629%	456,759	-8.919%
2026-04-27	24.4200	24.8100	23.7400	23.9400	-0.499%	437,751	-7.435%
2026-04-24	23.4900	24.2000	23.0300	24.0600	+1.906%	349,826	-7.897%
2026-04-23	23.4400	23.8400	23.2000	23.6100	+0.682%	336,358	-6.141%
2026-04-22	22.9400	23.4600	22.9400	23.4500	+3.945%	426,110	-5.501%
2026-04-21	23.7300	23.9800	22.5300	22.5600	-3.134%	493,591	-1.773%
2026-04-20	23.5000	23.6700	22.5800	23.2900	-1.605%	731,681	-4.852%
2026-04-17	22.8500	23.7600	22.2600	23.6700	+1.894%	950,931	-6.379%
2026-04-16	22.9800	23.3500	22.7300	23.2300	+1.397%	676,150	-4.606%
2026-04-15	23.8600	24.1300	22.8800	22.9100	-4.700%	682,612	-3.274%
2026-04-14	24.0000	24.4199	23.4900	24.0400	+0.376%	1,470,327	-7.820%
2026-04-13	23.0000	23.9700	22.8430	23.9500	+5.090%	1,005,781	-7.474%
2026-04-10	21.7500	23.0700	21.5500	22.7900	+4.782%	1,735,392	-2.764%
2026-04-09	21.3800	21.8500	21.2850	21.7500	+2.353%	1,072,269	+1.885%
2026-04-08	20.3000	21.2500	20.0250	21.2500	+3.256%	589,478	+4.282%
2026-04-07	20.6200	21.2199	20.3900	20.5800	-0.532%	469,352	+7.677%
2026-04-06	20.5500	20.9800	20.1050	20.6900	+0.339%	658,573	+7.105%
2026-04-02	19.8900	20.9450	19.8900	20.6200	+3.255%	654,071	+7.468%
2026-04-01	20.3000	20.5400	19.9000	19.9700	-3.058%	715,143	+10.966%
2026-03-31	20.7800	21.3700	20.5000	20.6000	+0.733%	1,009,559	+7.573%
2026-03-30	21.5100	21.6150	20.2400	20.4500	-2.619%	803,568	+8.362%
2026-03-27	21.9600	22.0850	20.9200	21.0000	-4.415%	1,045,879	+5.524%
2026-03-26	22.3400	22.6100	21.9400	21.9700	-2.529%	881,786	+0.865%
2026-03-25	22.2600	22.6600	22.0500	22.5400	+1.167%	1,390,956	-1.686%
2026-03-24	22.0900	22.5400	21.9500	22.2800	+1.596%	906,514	-0.539%
2026-03-23	21.5000	22.1800	21.3066	21.9300	+1.107%	1,216,401	+1.049%
2026-03-20	22.0900	22.2500	21.5000	21.6900	-11.288%	5,886,630	+2.167%
2026-03-19	23.4900	24.5600	23.4900	24.4500	+3.426%	514,538	-9.366%
2026-03-18	23.1200	23.7000	22.6100	23.6400	+2.293%	416,486	-6.261%
2026-03-17	23.0300	23.5600	22.9200	23.1100	+1.226%	315,790	-4.111%
2026-03-16	22.6700	23.4600	22.6700	22.8300	+0.132%	362,558	-2.935%
2026-03-13	22.1800	22.8500	22.1800	22.8000	+2.426%	283,788	-2.807%
2026-03-12	23.0900	23.2550	22.2600	22.2600	-4.134%	330,522	-0.449%
2026-03-11	22.8500	23.3100	22.6800	23.2200	+0.738%	342,992	-4.565%
2026-03-10	23.4800	24.2599	22.6800	23.0500	-1.622%	625,762	-3.861%
2026-03-09	23.3200	23.6694	23.0400	23.4300	+0.558%	245,186	-5.420%
2026-03-06	23.7900	23.9450	23.0750	23.3000	+0.866%	370,141	-4.893%
2026-03-05	23.1800	23.8107	22.6300	23.1000	+0.304%	454,997	-4.069%
2026-03-04	22.8700	23.5900	22.7800	23.0300	+0.218%	320,219	-3.778%
2026-03-03	23.3200	23.5400	22.8400	22.9800	-2.462%	444,924	-3.568%
2026-03-02	23.2900	23.8400	22.5600	23.5600	+4.433%	363,756	-5.942%
2026-02-27	24.6300	24.8937	22.5200	22.5600	-7.427%	495,336	-1.773%
2026-02-26	24.0100	24.9100	22.8300	24.3700	+9.381%	358,820	-9.069%
2026-02-25	22.5200	22.8700	21.8000	22.2800	-0.669%	260,340	-0.539%
2026-02-24	22.9300	22.9300	22.2500	22.4300	-0.796%	312,893	-1.204%
2026-02-23	23.4400	24.1200	22.5300	22.6100	-3.003%	410,219	-1.990%
2026-02-20	23.0900	23.5450	22.8400	23.3100	+0.301%	318,036	-4.934%
2026-02-19	22.8800	23.4500	22.7000	23.2400	+2.064%	349,491	-4.647%
2026-02-18	22.2600	23.4400	22.1950	22.7700	+4.450%	459,143	-2.679%
2026-02-17	21.7700	22.2600	21.5100	21.8000	-0.092%	321,850	+1.651%
2026-02-13	21.8300	22.3200	21.8200	21.8200	+0.230%	223,694	+1.558%
2026-02-12	22.3400	22.7000	21.7600	21.7700	-2.377%	287,560	+1.791%
2026-02-11	22.5600	23.1950	22.2700	22.3000	+0.632%	186,748	-0.628%
2026-02-10	22.7900	23.1100	22.0100	22.1600	-1.990%	373,669	0.000%
2026-02-09	22.7000	23.2200	21.5000	22.6100	-1.007%	486,014	-1.990%
2026-02-06	21.6900	23.2300	21.6400	22.8400	+7.432%	500,786	-2.977%
2026-02-05	21.7500	22.0000	20.8500	21.2600	-4.018%	321,193	+4.233%
2026-02-04	22.8400	23.3122	21.8700	22.1500	-2.078%	342,362	+0.045%
2026-02-03	22.3500	22.7360	21.7800	22.6200	+6.900%	694,234	-2.034%
2026-02-02	20.4600	21.4600	20.4200	21.1600	+1.244%	389,462	+4.726%
2026-01-30	20.5300	21.0450	20.2000	20.9000	+1.654%	243,108	+6.029%
2026-01-29	20.1500	21.0000	19.4610	20.5600	+3.734%	349,786	+7.782%
2026-01-28	20.5100	20.7699	19.7900	19.8200	-3.270%	222,372	+11.806%
2026-01-27	20.7500	20.9900	20.3700	20.4900	-1.301%	175,937	+8.150%
2026-01-26	20.6400	21.1200	20.5200	20.7600	+1.170%	188,212	+6.744%
2026-01-23	21.2500	21.6400	20.4600	20.5200	-2.286%	306,803	+7.992%
2026-01-22	21.0700	21.3200	20.7800	21.0000	+0.095%	230,979	+5.524%
2026-01-21	20.4900	21.2900	20.4300	20.9800	+4.378%	208,416	+5.624%
2026-01-20	20.1200	20.6000	19.8800	20.1000	-1.519%	143,244	+10.249%
2026-01-16	19.8300	20.5300	19.7300	20.4100	+2.718%	175,369	+8.574%
2026-01-15	19.7700	20.1400	19.7400	19.8700	+0.455%	263,933	+11.525%
2026-01-14	19.8200	20.3300	19.6400	19.7800	+0.406%	206,617	+12.032%
2026-01-13	19.4100	20.0600	19.3400	19.7000	+2.391%	184,878	+12.487%
2026-01-12	19.4200	19.5000	19.0200	19.2400	-0.466%	125,510	+15.177%
2026-01-09	19.4000	19.8474	19.1750	19.3300	-0.973%	130,844	+14.640%
2026-01-08	18.7500	19.7350	18.7500	19.5200	+4.441%	167,714	+13.525%
2026-01-07	19.1500	19.3000	18.5800	18.6900	-2.453%	116,875	+18.566%
2026-01-06	19.2700	19.3000	18.7300	19.1600	+0.367%	189,773	+15.658%
2026-01-05	19.3000	19.8300	18.2300	19.0900	+0.368%	428,230	+16.082%
2026-01-02	18.6700	19.0700	18.6400	19.0200	+1.494%	209,589	+16.509%
2025-12-31	18.8100	18.8900	18.5050	18.7400	-0.213%	284,786	+18.250%
2025-12-30	18.3600	18.8000	18.3600	18.7800	+2.791%	181,443	+17.998%
2025-12-29	18.1500	18.3200	18.0000	18.2700	+1.444%	118,544	+21.292%
2025-12-26	18.0300	18.2850	17.8650	18.0100	-0.055%	168,932	+23.043%
2025-12-24	18.2000	18.5800	17.6000	18.0200	-1.098%	120,214	+22.974%
2025-12-23	18.2000	18.4400	17.9500	18.2200	-0.328%	238,129	+21.625%
2025-12-22	18.1000	18.5150	17.9950	18.2800	+1.274%	218,925	+21.225%
2025-12-19	17.8900	18.7600	17.8500	18.0500	+0.557%	395,995	+22.770%
2025-12-18	18.3000	18.5100	17.7950	17.9500	+0.335%	522,555	+23.454%
2025-12-17	18.3100	18.4850	17.8600	17.8900	-0.279%	254,085	+23.868%
2025-12-16	17.8800	18.1500	17.3115	17.9400	-0.829%	374,199	+23.523%
2025-12-15	18.6200	18.9371	17.9500	18.0900	-2.846%	246,057	+22.499%
2025-12-12	19.0900	19.3350	18.6000	18.6200	-1.586%	233,116	+19.012%
2025-12-11	18.4400	18.9900	18.0000	18.9200	+1.995%	473,206	+17.125%
2025-12-10	18.0000	18.6900	17.7500	18.5500	+3.922%	729,211	+19.461%
2025-12-09	17.9500	18.3000	17.7601	17.8500	+0.056%	358,510	+24.146%
2025-12-08	18.0900	18.2900	17.7200	17.8400	-0.889%	484,127	+24.215%
2025-12-05	18.1200	18.4900	17.8000	18.0000	-1.316%	404,591	+23.111%
2025-12-04	18.1200	19.1000	18.0200	18.2400	+1.616%	924,835	+21.491%
2025-12-03	17.4300	18.0000	17.2491	17.9500	+4.179%	253,984	+23.454%
2025-12-02	16.8500	17.3600	16.4100	17.2300	+2.134%	314,647	+28.613%
2025-12-01	16.9000	17.1800	16.7400	16.8700	-0.589%	302,510	+31.357%
2025-11-28	16.7800	17.2500	16.7000	16.9700	+1.313%	114,837	+30.583%
2025-11-26	16.3500	16.8400	16.3300	16.7500	+1.270%	144,305	+32.299%
2025-11-25	16.2700	16.6150	15.9500	16.5400	+2.542%	153,878	+33.978%
2025-11-24	16.0300	16.6200	15.7200	16.1300	-0.921%	267,409	+37.384%
2025-11-21	15.8300	16.4500	15.7400	16.2800	+1.623%	297,151	+36.118%
2025-11-20	16.7300	17.0700	15.8200	16.0200	-3.319%	230,757	+38.327%
2025-11-19	16.5600	16.8600	16.3950	16.5700	-1.251%	191,505	+33.736%
2025-11-18	16.2300	16.9200	16.1300	16.7800	+1.944%	197,498	+32.062%
2025-11-17	16.5200	16.8850	16.1800	16.4600	-0.242%	368,265	+34.629%
2025-11-14	16.3000	16.6800	16.0200	16.5000	+1.538%	209,346	+34.303%
2025-11-13	16.8200	17.1500	16.1350	16.2500	-2.811%	200,931	+36.369%
2025-11-12	17.2600	17.6500	16.5400	16.7200	-4.293%	216,430	+32.536%
2025-11-11	17.3500	17.9350	17.2500	17.4700	+2.403%	256,951	+26.846%
2025-11-10	16.8700	17.4000	16.3600	17.0600	+3.144%	338,492	+29.894%
2025-11-07	17.0900	17.4390	16.1400	16.5400	-2.934%	299,761	+33.978%
2025-11-06	18.2500	18.4000	16.8225	17.0400	-8.288%	523,624	+30.047%
2025-11-05	16.2900	18.6300	16.2900	18.5800	+15.475%	769,874	+19.268%
2025-11-04	15.8600	16.2900	15.7600	16.0900	-0.801%	310,992	+37.725%
2025-11-03	16.4300	16.4300	15.8050	16.2200	+0.123%	313,294	+36.621%
2025-10-31	15.9100	16.2750	15.7100	16.2000	+1.440%	494,684	+36.790%
2025-10-30	15.9300	16.2600	15.8700	15.9700	-0.063%	328,647	+38.760%
2025-10-29	15.5200	16.3400	15.1700	15.9800	+2.370%	680,573	+38.673%
2025-10-28	16.1600	16.3700	15.6000	15.6100	-3.344%	233,691	+41.960%
2025-10-27	16.1600	16.3500	15.9500	16.1500	+2.605%	426,360	+37.214%
2025-10-24	15.8500	16.2800	15.7300	15.7400	-0.380%	742,569	+40.788%
2025-10-23	15.7100	15.9750	15.3400	15.8000	+3.268%	1,360,194	+40.253%
2025-10-22	15.5500	15.7700	15.2900	15.3000	+0.262%	496,393	+44.837%
2025-10-21	15.0700	15.6100	14.9400	15.2600	+1.060%	182,801	+45.216%
2025-10-20	14.6500	15.1900	14.6500	15.1000	+3.001%	222,114	+46.755%
2025-10-17	14.4400	14.8259	14.0600	14.6600	+1.313%	195,987	+51.160%
2025-10-16	15.1900	15.2900	14.4500	14.4700	-4.425%	275,117	+53.144%
2025-10-15	14.9000	15.1800	14.7586	15.1400	+2.644%	216,808	+46.367%
2025-10-14	14.1500	14.8500	14.1200	14.7500	+1.514%	279,518	+50.237%
2025-10-13	14.3900	14.6600	14.2600	14.5300	+1.965%	235,926	+52.512%
2025-10-10	15.0000	15.2000	14.0300	14.2500	-5.816%	418,116	+55.509%
2025-10-09	15.5200	15.7250	15.0200	15.1300	-3.199%	182,579	+46.464%
2025-10-08	15.6100	15.6750	15.3000	15.6300	+0.839%	182,745	+41.779%
2025-10-07	15.4800	15.5700	14.9476	15.5000	+0.129%	392,330	+42.968%
2025-10-06	15.9700	15.9900	15.1100	15.4800	-0.258%	525,337	+43.152%
2025-10-03	15.3600	15.6100	15.1900	15.5200	+1.704%	250,526	+42.784%
2025-10-02	15.2000	15.7600	15.1300	15.2600	+0.859%	424,271	+45.216%
2025-10-01	14.6400	15.1400	14.6400	15.1300	+1.886%	616,021	+46.464%
2025-09-30	15.0100	15.1800	14.6750	14.8500	-2.941%	345,021	+49.226%
2025-09-29	15.9000	15.9000	15.2400	15.3000	-4.435%	348,645	+44.837%
2025-09-26	15.6300	16.1600	15.6000	16.0100	+2.040%	259,846	+38.413%
2025-09-25	15.8000	16.0000	15.6751	15.6900	-0.884%	173,789	+41.236%
2025-09-24	15.7600	16.1850	15.7600	15.8300	+0.892%	209,171	+39.987%
2025-09-23	15.4100	16.2000	15.4100	15.6900	+2.482%	265,561	+41.236%
2025-09-22	15.3700	15.4750	15.0500	15.3100	+0.393%	278,273	+44.742%
2025-09-19	15.9500	15.9850	15.2500	15.2500	-4.209%	443,862	+45.311%
2025-09-18	16.2000	16.2700	15.8900	15.9200	-1.057%	174,943	+39.196%
2025-09-17	16.8100	17.0000	16.0150	16.0900	-4.283%	322,016	+37.725%
2025-09-16	16.4000	16.8600	16.3500	16.8100	+2.500%	416,605	+31.826%
2025-09-15	16.0500	16.6020	15.8400	16.4000	+3.535%	269,848	+35.122%
2025-09-12	16.1000	16.1900	15.7700	15.8400	-2.162%	160,786	+39.899%
2025-09-11	15.6500	16.2800	15.6500	16.1900	+1.378%	204,131	+36.875%
2025-09-10	15.0000	16.0000	15.0000	15.9700	+5.413%	279,455	+38.760%
2025-09-09	15.2800	15.6000	15.0950	15.1500	-0.394%	284,066	+46.271%
2025-09-08	15.7000	16.0350	15.1200	15.2100	-2.249%	396,783	+45.694%
2025-09-05	15.9200	16.0100	15.2100	15.5600	-3.113%	379,677	+42.416%
2025-09-04	16.0900	16.1400	15.8000	16.0600	+0.062%	276,432	+37.983%
2025-09-03	16.0000	16.2900	15.9300	16.0500	-0.558%	382,752	+38.069%
2025-09-02	16.3200	16.4650	15.9500	16.1400	-1.103%	290,815	+37.299%
2025-08-29	16.2500	16.4900	16.1900	16.3200	+0.990%	490,130	+35.784%
2025-08-28	16.2800	16.2800	16.0000	16.1600	0.000%	251,966	+37.129%
2025-08-27	16.2500	16.4400	16.0400	16.1600	-0.431%	190,112	+37.129%
2025-08-26	16.0600	16.2300	15.9200	16.2300	+1.755%	318,290	+36.537%
2025-08-25	16.5000	16.5000	15.9200	15.9500	-3.450%	314,093	+38.934%
2025-08-22	15.7500	16.5200	15.7500	16.5200	+3.639%	730,561	+34.140%
2025-08-21	15.1700	16.0000	14.9800	15.9400	+6.338%	452,229	+39.021%
2025-08-20	15.6500	15.8899	14.8900	14.9900	-4.217%	433,512	+47.832%
2025-08-19	16.0100	16.2150	15.5850	15.6500	-2.188%	331,267	+41.597%
2025-08-18	15.9900	16.3100	15.8800	16.0000	+0.503%	350,356	+38.500%
2025-08-15	16.2600	16.2600	15.9200	15.9200	-2.031%	351,629	+39.196%
2025-08-14	15.9700	16.4189	15.9200	16.2500	+0.557%	204,330	+36.369%
2025-08-13	16.3200	16.5350	16.0000	16.1600	-1.222%	366,530	+37.129%
2025-08-12	15.7500	16.5200	15.7500	16.3600	+3.873%	432,162	+35.452%
2025-08-11	16.0100	16.2300	15.7500	15.7500	-1.869%	312,863	+40.698%
2025-08-08	16.1100	16.2000	15.6655	16.0500	+1.840%	247,738	+38.069%
2025-08-07	16.0300	16.4800	15.6000	15.7600	-1.315%	410,931	+40.609%
2025-08-06	17.1000	17.5400	15.5800	15.9700	-10.079%	683,185	+38.760%
2025-08-05	18.6900	18.9700	17.3250	17.7600	+3.617%	544,714	+24.775%
2025-08-04	17.3400	17.4000	16.9800	17.1400	-0.291%	592,151	+29.288%
2025-08-01	18.2500	18.5900	17.0900	17.1900	-8.075%	272,087	+28.912%
2025-07-31	18.8600	19.1500	18.4300	18.7000	-1.734%	152,428	+18.503%
2025-07-30	19.6800	19.8300	18.8500	19.0300	-3.303%	223,996	+16.448%
2025-07-29	20.1400	20.1700	19.4700	19.6800	-2.041%	268,080	+12.602%
2025-07-28	19.8300	20.4800	19.8300	20.0900	+1.773%	140,067	+10.304%
2025-07-25	19.8100	19.9200	19.5500	19.7400	+0.407%	100,666	+12.259%
2025-07-24	19.6100	20.0300	19.4600	19.6600	-0.506%	155,157	+12.716%
2025-07-23	19.6400	20.3800	19.5300	19.7600	+2.119%	222,664	+12.146%
2025-07-22	18.7100	19.4800	18.5400	19.3500	+3.421%	325,454	+14.522%
2025-07-21	18.7200	19.2200	18.6500	18.7100	-0.584%	307,306	+18.439%
2025-07-18	18.7700	19.2000	18.6200	18.8200	+1.183%	315,790	+17.747%
2025-07-17	17.5000	18.7250	17.4750	18.6000	+5.802%	441,594	+19.140%
2025-07-16	17.5600	17.6369	17.0600	17.5800	+2.209%	596,361	+26.052%
2025-07-15	17.9000	18.1500	17.1200	17.2000	-3.964%	511,575	+28.837%
2025-07-14	18.2800	18.3050	17.7700	17.9100	-2.078%	181,895	+23.730%
2025-07-11	17.4700	18.3200	17.4109	18.2900	+1.781%	215,827	+21.159%
2025-07-10	17.7500	18.1800	17.4600	17.9700	-0.277%	185,004	+23.317%
2025-07-09	18.7200	18.9400	17.8000	18.0200	-3.636%	297,636	+22.974%
2025-07-08	18.3200	18.9900	18.1400	18.7000	+3.659%	279,914	+18.503%
2025-07-07	18.2700	18.5300	17.6100	18.0400	-0.770%	686,184	+22.838%
2025-07-03	18.0800	18.4600	18.0800	18.1800	+0.944%	338,678	+21.892%
2025-07-02	18.5300	18.5300	17.6800	18.0100	-1.369%	634,657	+23.043%
2025-07-01	17.7800	18.3200	17.2500	18.2600	+2.527%	357,939	+21.358%
2025-06-30	17.8400	18.1100	17.5850	17.8100	-0.224%	462,538	+24.424%
2025-06-27	18.0400	18.5500	17.5000	17.8500	+0.056%	702,825	+24.146%
2025-06-26	17.6300	17.8400	17.1350	17.8400	+2.765%	548,020	+24.215%
2025-06-25	17.6100	17.8500	16.9750	17.3600	-2.581%	376,825	+27.650%
2025-06-24	17.1700	17.9900	17.1550	17.8200	+1.538%	357,143	+24.355%
2025-06-23	17.5500	17.8600	17.1100	17.5500	+0.515%	525,338	+26.268%
2025-06-20	17.7400	18.0699	17.4200	17.4600	-0.513%	371,827	+26.919%
2025-06-18	17.7800	18.2600	17.5000	17.5500	-1.294%	312,685	+26.268%
2025-06-17	18.1600	18.6790	17.6100	17.7800	-1.550%	312,728	+24.634%
2025-06-16	18.3600	18.9900	18.0500	18.0600	-2.484%	459,174	+22.702%
2025-06-13	18.6900	20.0000	18.2666	18.5200	+4.751%	491,762	+19.654%
2025-06-12	17.6400	18.0500	17.3900	17.6800	-0.841%	144,388	+25.339%
2025-06-11	17.5600	18.0700	17.4100	17.8300	+1.711%	264,026	+24.285%
2025-06-10	17.2100	17.9500	17.0300	17.5300	+3.361%	202,536	+26.412%
2025-06-09	17.2600	17.6400	16.7850	16.9600	-0.059%	305,634	+30.660%
2025-06-06	17.2200	17.4409	16.5200	16.9700	+1.193%	180,576	+30.583%
2025-06-05	16.8800	17.0685	16.4400	16.7700	+0.600%	490,837	+32.141%
2025-06-04	17.5500	17.7480	15.8250	16.6700	-4.579%	519,517	+32.933%
2025-06-03	18.2800	18.2800	17.4000	17.4700	-5.003%	474,068	+26.846%
2025-06-02	17.4500	18.4600	17.3375	18.3900	+6.856%	464,163	+20.500%
2025-05-30	17.2000	17.7000	16.6300	17.2100	-1.375%	538,978	+28.762%
2025-05-29	17.4100	17.7600	17.2500	17.4500	+0.751%	222,377	+26.991%
2025-05-28	18.2700	18.4850	17.2800	17.3200	-2.257%	969,511	+27.945%
2025-05-27	17.9000	18.2199	17.2500	17.7200	-3.275%	526,645	+25.056%
2025-05-23	17.8200	18.5200	17.8200	18.3200	+0.659%	253,094	+20.961%
2025-05-22	18.2300	18.3500	17.4700	18.2000	-0.329%	880,064	+21.758%
2025-05-21	18.6500	18.9800	18.1900	18.2600	-2.821%	187,798	+21.358%
2025-05-20	19.1100	19.3200	18.5800	18.7900	-1.982%	229,194	+17.935%
2025-05-19	18.9900	19.2700	18.6100	19.1700	+0.472%	276,668	+15.597%
2025-05-16	19.3900	19.4300	18.9150	19.0800	-1.548%	239,027	+16.143%
2025-05-15	20.0000	20.2300	19.2700	19.3800	-4.953%	415,850	+14.345%
2025-05-14	19.7500	20.5600	19.0900	20.3900	+2.052%	1,254,468	+8.681%
2025-05-13	21.1800	21.7300	19.9800	19.9800	-12.522%	947,518	+10.911%
2025-05-12	24.0100	24.3000	22.6450	22.8400	+0.794%	464,470	-2.977%
2025-05-09	21.5800	22.7200	21.3500	22.6600	+5.346%	194,128	-2.207%
2025-05-08	21.0600	21.5800	20.8300	21.5100	+3.265%	208,777	+3.022%
2025-05-07	21.3500	21.5500	20.6700	20.8300	-2.298%	234,454	+6.385%
2025-05-06	21.5100	21.7950	21.1900	21.3200	0.000%	319,172	+3.940%
2025-05-05	20.9900	21.6400	20.7450	21.3200	-0.327%	261,799	+3.940%
2025-05-02	20.6400	21.7300	20.5000	21.3900	+5.944%	177,593	+3.600%
2025-05-01	19.3600	20.2600	19.2000	20.1900	+4.503%	204,661	+9.757%
2025-04-30	20.1000	20.1000	19.1200	19.3200	-4.734%	179,594	+14.700%
2025-04-29	20.3300	20.5800	20.0200	20.2800	-0.246%	144,806	+9.270%
2025-04-28	20.2900	20.8000	20.1000	20.3300	-0.974%	170,109	+9.001%
2025-04-25	19.3800	20.7200	19.3800	20.5300	+3.897%	233,327	+7.940%
2025-04-24	19.0500	19.9100	19.0500	19.7600	+4.219%	201,300	+12.146%
2025-04-23	20.0000	20.2300	18.7500	18.9600	-2.619%	347,191	+16.878%
2025-04-22	19.4200	20.0400	19.2100	19.4700	+0.724%	423,283	+13.816%
2025-04-21	19.7100	19.8300	19.2800	19.3300	-3.543%	165,366	+14.640%
2025-04-17	19.7700	20.8700	19.7700	20.0400	+1.417%	329,251	+10.579%
2025-04-16	18.9400	19.9100	18.7400	19.7600	+5.051%	493,948	+12.146%
2025-04-15	18.8900	19.4000	18.7000	18.8100	-1.052%	202,999	+17.810%
2025-04-14	19.1800	19.8099	18.6500	19.0100	+1.387%	538,367	+16.570%
2025-04-11	18.8300	19.2150	17.6800	18.7500	-0.319%	582,521	+18.187%
2025-04-10	19.7700	19.7700	18.2200	18.8100	-7.203%	330,137	+17.810%
2025-04-09	16.8700	20.4800	16.6900	20.2700	+16.628%	1,167,223	+9.324%
2025-04-08	19.4400	19.4400	17.0750	17.3800	-8.333%	593,656	+27.503%
2025-04-07	18.2400	19.9200	17.7696	18.9600	+0.477%	523,318	+16.878%
2025-04-04	21.2500	21.5400	18.0500	18.8700	-14.110%	1,158,988	+17.435%
2025-04-03	23.1700	23.4250	21.6500	21.9700	-9.588%	456,644	+0.865%
2025-04-02	24.6100	24.6200	23.9300	24.3000	-1.260%	673,240	-8.807%
2025-04-01	25.4400	25.6100	24.0400	24.6100	-4.055%	620,146	-9.955%
2025-03-31	25.7900	26.1000	25.2800	25.6500	-1.270%	611,729	-13.606%
2025-03-28	25.8300	26.0350	25.5400	25.9800	+0.698%	249,744	-14.704%
2025-03-27	25.5600	26.1160	25.5500	25.8000	-0.116%	269,838	-14.109%
2025-03-26	25.8100	26.0600	25.0500	25.8300	+0.506%	351,386	-14.208%
2025-03-25	25.7000	26.4300	25.4678	25.7000	-1.495%	627,925	-13.774%
2025-03-24	25.4800	26.5100	25.0300	26.0900	+3.861%	334,354	-15.063%
2025-03-21	24.2600	25.8100	24.2600	25.1200	+2.614%	3,997,758	-11.783%
2025-03-20	24.4200	24.6900	23.8100	24.4800	-0.326%	516,141	-9.477%
2025-03-19	23.7500	24.8200	23.7500	24.5600	+0.491%	559,794	-9.772%
2025-03-18	24.8000	26.7399	23.1100	24.4400	+0.576%	499,357	-9.329%
2025-03-17	23.1300	24.4400	23.0600	24.3000	+4.696%	545,802	-8.807%
2025-03-14	22.9800	23.7400	22.7500	23.2100	+1.531%	277,096	-4.524%
2025-03-13	23.2800	23.5900	22.7100	22.8600	-2.099%	250,907	-3.062%
2025-03-12	23.0400	23.5100	22.6600	23.3500	+3.732%	206,133	-5.096%
2025-03-11	21.6900	22.6500	21.4250	22.5100	+2.973%	321,681	-1.555%
2025-03-10	23.1400	23.1400	21.3100	21.8600	-3.785%	688,805	+1.372%
2025-03-07	23.4200	23.9100	22.4800	22.7200	-2.947%	518,239	-2.465%
2025-03-06	22.6100	23.9900	22.3600	23.4100	+2.451%	530,217	-5.340%
2025-03-05	23.6300	23.9900	21.9000	22.8500	-3.951%	420,135	-3.020%
2025-03-04	24.2100	24.3600	23.0200	23.7900	-3.956%	286,767	-6.852%
2025-03-03	25.8100	26.0500	24.7700	24.7700	-3.992%	201,360	-10.537%
2025-02-28	25.8800	26.3900	25.2200	25.8000	+0.428%	397,653	-14.109%
2025-02-27	26.8000	26.8000	25.4900	25.6900	-2.837%	298,305	-13.741%
2025-02-26	25.5700	26.5950	25.5700	26.4400	+4.630%	255,243	-16.188%
2025-02-25	26.3900	26.5500	25.0000	25.2700	-4.135%	554,631	-12.307%
2025-02-24	26.9000	27.0800	26.1800	26.3600	-2.153%	211,450	-15.933%
2025-02-21	27.4300	27.4300	26.8200	26.9400	-0.737%	132,139	-17.743%
2025-02-20	27.2200	27.5400	26.8700	27.1400	+0.556%	265,787	-18.349%
2025-02-19	27.0900	27.6450	26.9600	26.9900	-1.676%	138,255	-17.896%

.dark-mode .QVhy55{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVhy55{ color: #333333; background-color: white; border: 2px solid #333333; }FLOCFlowco Holdings Inc.stock NYSE

FLOC
Flowco Holdings Inc.
stock NYSE