5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
+25.08%
1 YEAR PERFORMANCE
+41.89%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $22.68 | $22.63 (-0.22%) | $23.19 | $22.43 | 399.40 K | $2.88 B |
| 08/20/2026 | $22.77 | $22.70 (-0.31%) | $22.97 | $22.42 | 395.33 K | $2.89 B |
| 08/19/2026 | $23.34 | $22.53 (-3.47%) | $23.45 | $22.39 | 710.20 K | $2.87 B |
| 08/18/2026 | $23.26 | $22.92 (-1.46%) | $23.52 | $22.87 | 895.00 K | $2.92 B |
| 08/17/2026 | $23.65 | $23.41 (-1.01%) | $24.00 | $23.22 | 368.10 K | $2.98 B |
| 08/14/2026 | $22.73 | $23.73 (4.4%) | $23.77 | $22.04 | 530.70 K | $3.02 B |
| 08/13/2026 | $23.19 | $22.76 (-1.85%) | $23.89 | $22.75 | 641.22 K | $2.90 B |
| 08/12/2026 | $22.76 | $23.54 (3.43%) | $23.97 | $22.73 | 870.00 K | $3.00 B |
| 08/11/2026 | $22.47 | $23.26 (3.52%) | $23.29 | $21.63 | 874.60 K | $2.96 B |
| 08/10/2026 | $22.00 | $22.33 (1.5%) | $22.95 | $21.63 | 1.21 M | $2.84 B |
| 08/07/2026 | $20.69 | $21.79 (5.32%) | $21.98 | $20.68 | 326.11 K | $2.78 B |
| 08/06/2026 | $20.86 | $20.95 (0.43%) | $21.10 | $20.58 | 279.30 K | $2.26 B |
| 08/05/2026 | $20.50 | $20.72 (1.07%) | $21.05 | $19.97 | 406.70 K | $2.24 B |
| 08/04/2026 | $20.00 | $20.36 (1.8%) | $20.67 | $19.90 | 1.04 M | $2.20 B |
| 08/03/2026 | $20.14 | $20.23 (0.45%) | $20.65 | $20.06 | 352.10 K | $2.19 B |
| 07/31/2026 | $20.06 | $20.45 (1.94%) | $20.57 | $20.02 | 409.93 K | $2.21 B |
| 07/30/2026 | $19.55 | $19.73 (0.92%) | $20.01 | $19.45 | 462.00 K | $2.13 B |
| 07/29/2026 | $19.66 | $19.39 (-1.37%) | $19.94 | $19.27 | 455.76 K | $2.09 B |
| 07/28/2026 | $19.00 | $19.27 (1.42%) | $19.38 | $18.63 | 426.25 K | $2.08 B |
| 07/27/2026 | $19.92 | $19.11 (-4.07%) | $20.38 | $19.05 | 356.71 K | $2.06 B |
| 07/24/2026 | $20.73 | $20.15 (-2.8%) | $20.99 | $20.01 | 356.00 K | $2.18 B |
| 07/23/2026 | $20.79 | $20.75 (-0.19%) | $21.00 | $20.50 | 532.70 K | $2.24 B |
| 07/22/2026 | $20.40 | $20.66 (1.27%) | $20.98 | $20.20 | 456.30 K | $2.23 B |
| 07/21/2026 | $20.08 | $20.20 (0.6%) | $20.44 | $19.54 | 390.40 K | $2.18 B |
| 07/20/2026 | $20.22 | $19.94 (-1.38%) | $20.39 | $19.86 | 347.92 K | $2.15 B |
| 07/17/2026 | $20.13 | $20.24 (0.55%) | $20.53 | $19.88 | 352.30 K | $2.19 B |
| 07/16/2026 | $20.38 | $20.37 (-0.05%) | $20.69 | $20.04 | 400.33 K | $2.20 B |
| 07/15/2026 | $20.72 | $20.22 (-2.41%) | $21.07 | $19.95 | 432.30 K | $2.18 B |
| 07/14/2026 | $21.19 | $20.53 (-3.11%) | $21.26 | $20.25 | 318.60 K | $2.22 B |
| 07/13/2026 | $21.13 | $20.89 (-1.14%) | $21.49 | $20.74 | 355.63 K | $2.26 B |
| 07/10/2026 | $20.65 | $20.82 (0.82%) | $20.96 | $20.47 | 678.23 K | $2.25 B |
| 07/09/2026 | $20.29 | $20.61 (1.58%) | $20.94 | $20.05 | 939.90 K | $2.23 B |
| 07/08/2026 | $19.35 | $20.29 (4.86%) | $20.36 | $19.16 | 855.50 K | $2.19 B |
| 07/07/2026 | $18.90 | $19.31 (2.17%) | $19.61 | $18.69 | 833.00 K | $2.09 B |
| 07/06/2026 | $20.86 | $18.97 (-9.06%) | $21.40 | $18.96 | 918.34 K | $2.05 B |
| 07/02/2026 | $20.98 | $20.74 (-1.14%) | $21.17 | $20.54 | 729.31 K | $2.24 B |
| 07/01/2026 | $21.02 | $20.67 (-1.67%) | $21.47 | $20.49 | 891.60 K | $2.23 B |
| 06/30/2026 | $21.00 | $21.34 (1.62%) | $21.52 | $21.00 | 712.60 K | $2.31 B |
| 06/29/2026 | $21.76 | $21.18 (-2.67%) | $22.05 | $21.06 | 622.14 K | $2.29 B |
| 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 |
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.
