5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
+44.25%
YEAR-TO-DATE PERFORMANCE
+25.08%
1 YEAR PERFORMANCE
+17.32%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.22 | $26.53 (-2.53%) | $27.39 | $26.29 | 709.60 K | $2.91 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 | $2.49 B |
| 04/30/2026 | $24.16 | $24.83 (2.77%) | $24.93 | $23.66 | 456.61 K | $2.44 B |
| 04/29/2026 | $24.50 | $24.51 (0.04%) | $24.56 | $23.98 | 491.22 K | $2.41 B |
| 04/28/2026 | $24.11 | $24.33 (0.91%) | $24.48 | $23.90 | 456.76 K | $2.39 B |
| 04/27/2026 | $24.42 | $23.94 (-1.97%) | $24.81 | $23.74 | 437.80 K | $2.35 B |
| 04/24/2026 | $23.49 | $24.06 (2.43%) | $24.20 | $23.03 | 349.83 K | $2.36 B |
| 04/23/2026 | $23.44 | $23.61 (0.73%) | $23.84 | $23.20 | 336.40 K | $2.32 B |
| 04/22/2026 | $22.94 | $23.45 (2.22%) | $23.46 | $22.94 | 426.11 K | $2.30 B |
| 04/21/2026 | $23.73 | $22.56 (-4.93%) | $23.98 | $22.53 | 493.60 K | $2.22 B |
| 04/20/2026 | $23.50 | $23.29 (-0.89%) | $23.67 | $22.58 | 731.70 K | $2.29 B |
| 04/17/2026 | $22.85 | $23.67 (3.59%) | $23.76 | $22.26 | 950.93 K | $2.33 B |
| 04/16/2026 | $22.98 | $23.23 (1.09%) | $23.35 | $22.73 | 676.15 K | $2.28 B |
| 04/15/2026 | $23.86 | $22.91 (-3.98%) | $24.13 | $22.88 | 682.61 K | $2.25 B |
| 04/14/2026 | $24.00 | $24.04 (0.17%) | $24.42 | $23.49 | 1.47 M | $2.36 B |
| 04/13/2026 | $23.00 | $23.95 (4.13%) | $23.97 | $22.84 | 1.01 M | $2.35 B |
| 04/10/2026 | $21.75 | $22.79 (4.78%) | $23.07 | $21.55 | 1.74 M | $2.24 B |
| 04/09/2026 | $21.38 | $21.75 (1.73%) | $21.85 | $21.29 | 1.07 M | $2.14 B |
| 04/08/2026 | $20.30 | $21.25 (4.68%) | $21.25 | $20.02 | 589.50 K | $2.09 B |
| 04/07/2026 | $20.62 | $20.58 (-0.19%) | $21.22 | $20.39 | 469.35 K | $2.02 B |
| 04/06/2026 | $20.55 | $20.69 (0.68%) | $20.98 | $20.11 | 658.60 K | $2.03 B |
| 04/02/2026 | $19.89 | $20.62 (3.67%) | $20.95 | $19.89 | 654.10 K | $2.03 B |
| 04/01/2026 | $20.30 | $19.97 (-1.63%) | $20.54 | $19.90 | 715.14 K | $1.96 B |
| 03/31/2026 | $20.78 | $20.60 (-0.87%) | $21.37 | $20.50 | 1.01 M | $2.02 B |
| 03/30/2026 | $21.51 | $20.45 (-4.93%) | $21.62 | $20.24 | 803.60 K | $2.01 B |
| 03/27/2026 | $21.96 | $21.00 (-4.37%) | $22.09 | $20.92 | 1.05 M | $2.06 B |
| 03/26/2026 | $22.34 | $21.97 (-1.66%) | $22.61 | $21.94 | 881.80 K | $2.16 B |
| 03/25/2026 | $22.26 | $22.54 (1.26%) | $22.66 | $22.05 | 1.39 M | $2.22 B |
| 03/24/2026 | $22.09 | $22.28 (0.86%) | $22.54 | $21.95 | 906.51 K | $2.19 B |
| 03/23/2026 | $21.50 | $21.93 (2%) | $22.18 | $21.31 | 1.22 M | $2.16 B |
| 03/20/2026 | $22.09 | $21.69 (-1.81%) | $22.25 | $21.50 | 5.89 M | $2.13 B |
| 03/19/2026 | $23.49 | $24.45 (4.09%) | $24.56 | $23.49 | 514.54 K | $2.40 B |
| 03/18/2026 | $23.12 | $23.64 (2.25%) | $23.70 | $22.61 | 416.50 K | $2.32 B |
| 03/17/2026 | $23.03 | $23.11 (0.35%) | $23.56 | $22.92 | 315.80 K | $2.27 B |
| 03/16/2026 | $22.67 | $22.83 (0.71%) | $23.46 | $22.67 | 362.60 K | $2.24 B |
| 03/13/2026 | $22.18 | $22.80 (2.8%) | $22.85 | $22.18 | 283.79 K | $2.24 B |
| 03/12/2026 | $23.09 | $22.26 (-3.59%) | $23.26 | $22.26 | 330.52 K | $2.19 B |
| 03/11/2026 | $22.85 | $23.22 (1.62%) | $23.31 | $22.68 | 343.00 K | $2.28 B |
| 03/10/2026 | $23.48 | $23.05 (-1.83%) | $24.26 | $22.68 | 625.76 K | $2.27 B |
| 03/09/2026 | $23.32 | $23.43 (0.47%) | $23.67 | $23.04 | 245.20 K | $2.30 B |
| 03/06/2026 | $23.79 | $23.30 (-2.06%) | $23.95 | $23.08 | 370.14 K | $2.29 B |
| 03/05/2026 | $23.18 | $23.10 (-0.35%) | $23.81 | $22.63 | 455.00 K | $2.27 B |
| 03/04/2026 | $22.87 | $23.03 (0.7%) | $23.59 | $22.78 | 320.22 K | $2.26 B |
| 03/03/2026 | $23.32 | $22.98 (-1.46%) | $23.54 | $22.84 | 444.92 K | $2.26 B |
| 03/02/2026 | $23.29 | $23.56 (1.16%) | $23.84 | $22.56 | 363.76 K | $2.32 B |
| 02/27/2026 | $24.63 | $22.56 (-8.4%) | $24.89 | $22.52 | 495.34 K | $2.22 B |
| 02/26/2026 | $24.01 | $24.37 (1.5%) | $24.91 | $22.83 | 359.83 K | $2.40 B |
| 02/25/2026 | $22.52 | $22.28 (-1.07%) | $22.87 | $21.80 | 260.34 K | $2.19 B |
| 02/24/2026 | $22.93 | $22.43 (-2.18%) | $22.93 | $22.25 | 312.90 K | $2.20 B |
| 02/23/2026 | $23.44 | $22.61 (-3.54%) | $24.12 | $22.53 | 410.22 K | $2.22 B |
| 02/20/2026 | $23.09 | $23.31 (0.95%) | $23.55 | $22.84 | 318.04 K | $2.19 B |
| 02/19/2026 | $22.88 | $23.24 (1.57%) | $23.45 | $22.70 | 349.50 K | $2.18 B |
| 02/18/2026 | $22.26 | $22.77 (2.29%) | $23.44 | $22.20 | 459.14 K | $2.14 B |
| 02/17/2026 | $21.77 | $21.80 (0.14%) | $22.26 | $21.51 | 321.90 K | $2.04 B |
| 02/13/2026 | $21.83 | $21.82 (-0.05%) | $22.32 | $21.82 | 223.70 K | $2.05 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.
