5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
+11.62%
6 MONTH PERFORMANCE
+30.15%
YEAR-TO-DATE PERFORMANCE
+25.08%
1 YEAR PERFORMANCE
+31.32%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.77 | $21.80 (4.96%) | $21.82 | $20.53 | 4.29 M | $2.36 B |
| 06/25/2026 | $21.15 | $20.97 (-0.85%) | $21.38 | $20.41 | 642.01 K | $2.27 B |
| 06/24/2026 | $22.00 | $21.46 (-2.45%) | $22.55 | $21.41 | 848.20 K | $2.32 B |
| 06/23/2026 | $22.03 | $22.00 (-0.14%) | $22.65 | $21.59 | 748.13 K | $2.38 B |
| 06/22/2026 | $22.75 | $23.06 (1.36%) | $23.23 | $22.39 | 554.40 K | $2.49 B |
| 06/18/2026 | $22.61 | $22.71 (0.44%) | $22.74 | $21.91 | 1.60 M | $2.45 B |
| 06/17/2026 | $23.08 | $22.56 (-2.25%) | $23.65 | $22.42 | 540.50 K | $2.44 B |
| 06/16/2026 | $23.29 | $23.10 (-0.82%) | $23.53 | $22.90 | 593.70 K | $2.50 B |
| 06/15/2026 | $23.38 | $23.60 (0.94%) | $23.68 | $22.90 | 755.03 K | $2.55 B |
| 06/12/2026 | $23.72 | $23.73 (0.04%) | $24.30 | $23.17 | 738.60 K | $2.56 B |
| 06/11/2026 | $24.30 | $23.72 (-2.39%) | $24.75 | $23.65 | 557.70 K | $2.56 B |
| 06/10/2026 | $23.71 | $23.98 (1.14%) | $24.40 | $23.32 | 395.51 K | $2.59 B |
| 06/09/2026 | $23.81 | $23.66 (-0.63%) | $24.11 | $22.96 | 410.60 K | $2.56 B |
| 06/08/2026 | $23.60 | $23.85 (1.06%) | $24.13 | $23.44 | 430.12 K | $2.58 B |
| 06/05/2026 | $23.56 | $23.18 (-1.61%) | $23.97 | $22.97 | 1.24 M | $2.50 B |
| 06/04/2026 | $23.11 | $23.53 (1.82%) | $23.58 | $22.78 | 597.60 K | $2.54 B |
| 06/03/2026 | $23.11 | $23.16 (0.22%) | $23.18 | $22.68 | 745.40 K | $2.50 B |
| 06/02/2026 | $22.70 | $23.05 (1.54%) | $23.38 | $22.70 | 832.43 K | $2.49 B |
| 06/01/2026 | $23.34 | $22.94 (-1.71%) | $23.74 | $22.67 | 681.63 K | $2.48 B |
| 05/29/2026 | $24.10 | $23.39 (-2.95%) | $24.42 | $23.14 | 1.35 M | $2.53 B |
| 05/28/2026 | $25.64 | $24.22 (-5.54%) | $26.35 | $24.08 | 736.22 K | $2.62 B |
| 05/27/2026 | $26.45 | $25.53 (-3.48%) | $26.45 | $25.49 | 623.83 K | $2.76 B |
| 05/26/2026 | $27.27 | $26.77 (-1.83%) | $27.80 | $26.44 | 546.80 K | $2.89 B |
| 05/22/2026 | $27.49 | $27.27 (-0.8%) | $27.89 | $27.06 | 367.23 K | $2.95 B |
| 05/21/2026 | $28.11 | $27.40 (-2.53%) | $28.14 | $27.22 | 659.00 K | $2.96 B |
| 05/20/2026 | $27.83 | $28.09 (0.93%) | $28.26 | $27.65 | 837.13 K | $3.03 B |
| 05/19/2026 | $27.29 | $27.55 (0.95%) | $27.76 | $26.76 | 497.55 K | $2.98 B |
| 05/18/2026 | $27.36 | $27.49 (0.48%) | $27.85 | $26.99 | 498.83 K | $2.97 B |
| 05/15/2026 | $26.49 | $27.31 (3.1%) | $27.50 | $26.14 | 838.21 K | $2.95 B |
| 05/14/2026 | $26.83 | $26.89 (0.22%) | $27.43 | $26.70 | 668.51 K | $2.90 B |
| 05/13/2026 | $27.22 | $26.53 (-2.53%) | $27.39 | $26.29 | 859.23 K | $2.87 B |
| 05/12/2026 | $26.36 | $27.15 (3%) | $27.34 | $25.81 | 993.96 K | $2.93 B |
| 05/11/2026 | $25.06 | $26.34 (5.11%) | $26.56 | $25.06 | 775.49 K | $2.85 B |
| 05/08/2026 | $24.61 | $24.84 (0.93%) | $25.06 | $24.21 | 877.46 K | $2.68 B |
| 05/07/2026 | $24.22 | $24.56 (1.4%) | $24.62 | $23.16 | 852.42 K | $2.65 B |
| 05/06/2026 | $23.97 | $24.25 (1.17%) | $24.99 | $23.45 | 925.60 K | $2.62 B |
| 05/05/2026 | $25.15 | $25.18 (0.12%) | $25.76 | $25.00 | 784.03 K | $2.72 B |
| 05/04/2026 | $25.21 | $25.08 (-0.52%) | $25.38 | $24.79 | 641.73 K | $2.71 B |
| 05/01/2026 | $25.00 | $25.38 (1.52%) | $25.41 | $24.49 | 613.30 K | $2.74 B |
| 04/30/2026 | $24.16 | $24.83 (2.77%) | $24.93 | $23.66 | 456.61 K | $2.68 B |
| 04/29/2026 | $24.50 | $24.51 (0.04%) | $24.56 | $23.98 | 491.22 K | $2.65 B |
| 04/28/2026 | $24.11 | $24.33 (0.91%) | $24.48 | $23.90 | 456.76 K | $2.63 B |
| 04/27/2026 | $24.42 | $23.94 (-1.97%) | $24.81 | $23.74 | 437.80 K | $2.59 B |
| 04/24/2026 | $23.49 | $24.06 (2.43%) | $24.20 | $23.03 | 349.83 K | $2.60 B |
| 04/23/2026 | $23.44 | $23.61 (0.73%) | $23.84 | $23.20 | 336.40 K | $2.55 B |
| 04/22/2026 | $22.94 | $23.45 (2.22%) | $23.46 | $22.94 | 426.11 K | $2.53 B |
| 04/21/2026 | $23.73 | $22.56 (-4.93%) | $23.98 | $22.53 | 493.60 K | $2.44 B |
| 04/20/2026 | $23.50 | $23.29 (-0.89%) | $23.67 | $22.58 | 731.70 K | $2.52 B |
| 04/17/2026 | $22.85 | $23.67 (3.59%) | $23.76 | $22.26 | 950.93 K | $2.56 B |
| 04/16/2026 | $22.98 | $23.23 (1.09%) | $23.35 | $22.73 | 676.15 K | $2.51 B |
| 04/15/2026 | $23.86 | $22.91 (-3.98%) | $24.13 | $22.88 | 682.61 K | $2.48 B |
| 04/14/2026 | $24.00 | $24.04 (0.17%) | $24.42 | $23.49 | 1.47 M | $2.60 B |
| 04/13/2026 | $23.00 | $23.95 (4.13%) | $23.97 | $22.84 | 1.01 M | $2.59 B |
| 04/10/2026 | $21.75 | $22.79 (4.78%) | $23.07 | $21.55 | 1.74 M | $2.46 B |
| 04/09/2026 | $21.38 | $21.75 (1.73%) | $21.85 | $21.29 | 1.07 M | $2.35 B |
| 04/08/2026 | $20.30 | $21.25 (4.68%) | $21.25 | $20.02 | 589.50 K | $2.30 B |
| 04/07/2026 | $20.62 | $20.58 (-0.19%) | $21.22 | $20.39 | 469.35 K | $2.22 B |
| 04/06/2026 | $20.55 | $20.69 (0.68%) | $20.98 | $20.11 | 658.60 K | $2.24 B |
| 04/02/2026 | $19.89 | $20.62 (3.67%) | $20.95 | $19.89 | 654.10 K | $2.23 B |
| 04/01/2026 | $20.30 | $19.97 (-1.63%) | $20.54 | $19.90 | 715.14 K | $2.16 B |
| 03/31/2026 | $20.78 | $20.60 (-0.87%) | $21.37 | $20.50 | 1.01 M | $2.23 B |
| 03/30/2026 | $21.51 | $20.45 (-4.93%) | $21.62 | $20.24 | 803.60 K | $2.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
