5 DAY PERFORMANCE
+26.98%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
+25.08%
1 YEAR PERFORMANCE
+54.92%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $19.39 | $19.15 (-1.24%) | $19.58 | $19.00 | 1.03 M | $2.80 B |
| 10/07/2026 | $18.42 | $19.09 (3.64%) | $19.16 | $18.28 | 693.30 K | $2.80 B |
| 10/06/2026 | $18.53 | $18.56 (0.16%) | $18.59 | $18.16 | 554.04 K | $2.72 B |
| 10/05/2026 | $18.79 | $18.49 (-1.6%) | $19.11 | $18.36 | 678.83 K | $2.71 B |
| 10/02/2026 | $18.37 | $18.46 (0.49%) | $19.01 | $18.29 | 717.22 K | $2.70 B |
| 10/01/2026 | $18.12 | $18.28 (0.88%) | $18.29 | $17.84 | 429.92 K | $2.68 B |
| 09/30/2026 | $18.22 | $18.10 (-0.66%) | $18.51 | $17.83 | 942.00 K | $2.65 B |
| 09/29/2026 | $18.77 | $18.04 (-3.89%) | $18.98 | $17.98 | 721.06 K | $2.64 B |
| 09/28/2026 | $19.52 | $18.98 (-2.77%) | $19.58 | $18.93 | 310.04 K | $2.78 B |
| 09/25/2026 | $19.37 | $19.14 (-1.19%) | $19.84 | $19.14 | 598.50 K | $2.80 B |
| 09/24/2026 | $19.44 | $19.50 (0.31%) | $19.59 | $19.05 | 440.14 K | $2.86 B |
| 09/23/2026 | $19.31 | $19.36 (0.26%) | $19.61 | $19.00 | 361.92 K | $2.83 B |
| 09/22/2026 | $19.64 | $19.08 (-2.85%) | $19.98 | $19.06 | 376.46 K | $2.79 B |
| 09/21/2026 | $20.03 | $19.87 (-0.8%) | $20.57 | $19.80 | 614.30 K | $2.91 B |
| 09/18/2026 | $20.32 | $20.25 (-0.34%) | $20.61 | $20.00 | 887.30 K | $2.97 B |
| 09/17/2026 | $20.52 | $20.39 (-0.63%) | $21.08 | $20.22 | 569.34 K | $2.99 B |
| 09/16/2026 | $20.59 | $20.45 (-0.68%) | $20.81 | $20.20 | 495.30 K | $2.99 B |
| 09/15/2026 | $19.86 | $20.54 (3.42%) | $20.74 | $19.54 | 1.13 M | $3.01 B |
| 09/14/2026 | $20.64 | $19.71 (-4.51%) | $20.98 | $19.51 | 502.95 K | $2.89 B |
| 09/11/2026 | $20.45 | $20.71 (1.27%) | $20.94 | $20.12 | 1.46 M | $3.03 B |
| 09/10/2026 | $21.40 | $20.29 (-5.19%) | $21.65 | $20.24 | 530.10 K | $2.97 B |
| 09/09/2026 | $21.38 | $21.08 (-1.4%) | $21.61 | $20.91 | 499.60 K | $3.09 B |
| 09/08/2026 | $21.42 | $21.24 (-0.84%) | $21.73 | $21.14 | 431.50 K | $3.11 B |
| 09/04/2026 | $21.20 | $21.10 (-0.47%) | $21.24 | $20.79 | 371.31 K | $3.09 B |
| 09/03/2026 | $21.80 | $21.44 (-1.65%) | $21.93 | $21.33 | 271.13 K | $3.14 B |
| 09/02/2026 | $21.45 | $21.76 (1.45%) | $21.97 | $21.26 | 348.70 K | $3.19 B |
| 09/01/2026 | $22.00 | $21.70 (-1.36%) | $22.32 | $21.56 | 331.22 K | $3.18 B |
| 08/31/2026 | $21.60 | $21.94 (1.57%) | $22.02 | $21.12 | 767.91 K | $3.21 B |
| 08/28/2026 | $21.62 | $21.16 (-2.13%) | $21.99 | $21.01 | 579.62 K | $3.10 B |
| 08/27/2026 | $20.58 | $21.57 (4.81%) | $21.65 | $20.29 | 399.10 K | $3.16 B |
| 08/26/2026 | $20.37 | $20.50 (0.64%) | $20.97 | $19.90 | 468.01 K | $3.00 B |
| 08/25/2026 | $21.16 | $20.64 (-2.46%) | $21.47 | $20.55 | 417.50 K | $3.02 B |
| 08/24/2026 | $22.52 | $21.57 (-4.22%) | $22.71 | $21.48 | 452.90 K | $3.16 B |
| 08/21/2026 | $22.68 | $22.63 (-0.22%) | $23.19 | $22.43 | 399.40 K | $3.31 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 |
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.
