5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
-18.21%
3 MONTH PERFORMANCE
-33.37%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.77 | $20.04 (1.37%) | $20.87 | $19.77 | 329,251 | $440.76 M |
| 04/16/2025 | $18.94 | $19.76 (4.33%) | $19.91 | $18.74 | 493,948 | $434.60 M |
| 04/15/2025 | $18.89 | $18.81 (-0.42%) | $19.40 | $18.70 | 203,000 | $413.71 M |
| 04/14/2025 | $19.18 | $19.01 (-0.89%) | $19.81 | $18.65 | 538,400 | $418.11 M |
| 04/11/2025 | $18.83 | $18.75 (-0.42%) | $19.22 | $17.68 | 582,521 | $412.39 M |
| 04/10/2025 | $19.77 | $18.81 (-4.86%) | $19.77 | $18.22 | 330,137 | $413.71 M |
| 04/09/2025 | $16.87 | $20.27 (20.15%) | $20.48 | $16.69 | 1.17 M | $1.86 B |
| 04/08/2025 | $19.44 | $17.38 (-10.6%) | $19.44 | $17.08 | 593,700 | $1.59 B |
| 04/07/2025 | $18.24 | $18.96 (3.95%) | $19.92 | $17.77 | 523,318 | $1.74 B |
| 04/04/2025 | $21.25 | $18.87 (-11.2%) | $21.54 | $18.05 | 1.16 M | $1.73 B |
| 04/03/2025 | $23.17 | $21.97 (-5.18%) | $23.43 | $21.65 | 456,644 | $2.01 B |
| 04/02/2025 | $24.61 | $24.30 (-1.26%) | $24.62 | $23.93 | 673,240 | $2.23 B |
| 04/01/2025 | $25.44 | $24.61 (-3.26%) | $25.61 | $24.04 | 620,146 | $2.25 B |
| 03/31/2025 | $25.79 | $25.65 (-0.54%) | $26.10 | $25.28 | 611,729 | $2.35 B |
| 03/28/2025 | $25.83 | $25.98 (0.58%) | $26.04 | $25.54 | 249,744 | $2.38 B |
| 03/27/2025 | $25.56 | $25.80 (0.94%) | $26.12 | $25.55 | 269,838 | $2.36 B |
| 03/26/2025 | $25.81 | $25.83 (0.08%) | $26.06 | $25.05 | 373,700 | $2.37 B |
| 03/25/2025 | $25.70 | $25.70 (0%) | $26.43 | $25.47 | 629,902 | $2.35 B |
| 03/24/2025 | $25.48 | $26.09 (2.39%) | $26.51 | $25.03 | 376,200 | $2.36 B |
| 03/21/2025 | $24.26 | $25.12 (3.54%) | $25.81 | $24.26 | 4.89 M | $2.30 B |
| 03/20/2025 | $24.42 | $24.48 (0.25%) | $24.69 | $23.81 | 518,104 | $2.22 B |
| 03/19/2025 | $23.75 | $24.56 (3.41%) | $24.82 | $23.75 | 621,100 | $2.22 B |
| 03/18/2025 | $24.80 | $24.44 (-1.45%) | $26.74 | $23.11 | 502,300 | $2.21 B |
| 03/17/2025 | $23.13 | $24.30 (5.06%) | $24.44 | $23.06 | 546,945 | $2.20 B |
| 03/14/2025 | $22.98 | $23.21 (1%) | $23.74 | $22.75 | 280,000 | $2.10 B |
| 03/13/2025 | $23.28 | $22.86 (-1.8%) | $23.59 | $22.71 | 251,707 | $2.07 B |
| 03/12/2025 | $23.04 | $23.35 (1.35%) | $23.51 | $22.66 | 206,904 | $2.11 B |
| 03/11/2025 | $21.69 | $22.51 (3.78%) | $22.65 | $21.43 | 324,900 | $2.04 B |
| 03/10/2025 | $23.14 | $21.86 (-5.53%) | $23.14 | $21.31 | 690,715 | $1.98 B |
| 03/07/2025 | $23.42 | $22.72 (-2.99%) | $23.91 | $22.48 | 519,439 | $2.06 B |
| 03/06/2025 | $22.61 | $23.41 (3.54%) | $23.99 | $22.36 | 531,017 | $2.12 B |
| 03/05/2025 | $23.63 | $22.85 (-3.3%) | $23.99 | $21.90 | 421,700 | $2.07 B |
| 03/04/2025 | $24.21 | $23.79 (-1.73%) | $24.36 | $23.02 | 288,600 | $2.15 B |
| 03/03/2025 | $25.81 | $24.77 (-4.03%) | $26.05 | $24.77 | 202,700 | $2.24 B |
| 02/28/2025 | $25.88 | $25.80 (-0.31%) | $26.39 | $25.22 | 399,100 | $2.34 B |
| 02/27/2025 | $26.80 | $25.69 (-4.14%) | $26.80 | $25.49 | 299,400 | $2.33 B |
| 02/26/2025 | $25.57 | $26.44 (3.4%) | $26.60 | $25.57 | 256,518 | $2.39 B |
| 02/25/2025 | $26.39 | $25.27 (-4.24%) | $26.55 | $25.00 | 558,400 | $2.29 B |
| 02/24/2025 | $26.90 | $26.36 (-2.01%) | $27.08 | $26.18 | 213,032 | $2.39 B |
| 02/21/2025 | $27.43 | $26.94 (-1.79%) | $27.43 | $26.82 | 132,922 | $2.44 B |
| 02/20/2025 | $27.22 | $27.14 (-0.29%) | $27.54 | $26.87 | 265,900 | $2.46 B |
| 02/19/2025 | $27.09 | $26.99 (-0.37%) | $27.65 | $26.96 | 138,600 | $2.44 B |
| 02/18/2025 | $26.57 | $27.45 (3.31%) | $27.56 | $26.24 | 218,878 | $2.49 B |
| 02/14/2025 | $26.12 | $26.30 (0.69%) | $26.51 | $25.62 | 286,312 | $2.38 B |
| 02/13/2025 | $27.00 | $26.25 (-2.78%) | $27.22 | $26.19 | 256,136 | $2.38 B |
| 02/12/2025 | $26.81 | $26.95 (0.52%) | $27.21 | $26.27 | 387,700 | $2.44 B |
| 02/11/2025 | $28.24 | $27.00 (-4.39%) | $28.24 | $26.90 | 427,000 | $2.44 B |
| 02/10/2025 | $28.65 | $28.51 (-0.49%) | $29.14 | $28.21 | 409,200 | $2.58 B |
| 02/07/2025 | $28.50 | $28.65 (0.53%) | $29.05 | $28.37 | 184,241 | $2.59 B |
| 02/06/2025 | $28.14 | $28.50 (1.28%) | $28.77 | $27.90 | 227,700 | $2.58 B |
| 02/05/2025 | $28.61 | $28.33 (-0.98%) | $28.68 | $27.93 | 180,700 | $2.57 B |
| 02/04/2025 | $28.50 | $28.55 (0.18%) | $29.09 | $28.38 | 303,209 | $2.59 B |
| 02/03/2025 | $27.99 | $28.44 (1.61%) | $28.49 | $27.54 | 308,706 | $2.58 B |
| 01/31/2025 | $28.86 | $28.00 (-2.98%) | $29.22 | $27.99 | 274,200 | $2.54 B |
| 01/30/2025 | $29.02 | $28.97 (-0.17%) | $29.28 | $28.74 | 196,427 | $2.62 B |
| 01/29/2025 | $27.73 | $29.13 (5.05%) | $29.57 | $27.02 | 830,200 | $2.64 B |
| 01/28/2025 | $29.12 | $28.18 (-3.23%) | $29.12 | $27.90 | 340,932 | $2.55 B |
| 01/27/2025 | $28.06 | $28.83 (2.74%) | $29.38 | $27.86 | 564,922 | $2.61 B |
| 01/24/2025 | $29.37 | $28.29 (-3.68%) | $29.54 | $28.29 | 432,922 | $2.56 B |
| 01/23/2025 | $29.42 | $29.37 (-0.17%) | $30.00 | $29.10 | 2.27 M | $2.66 B |
| 01/22/2025 | $30.24 | $29.42 (-2.71%) | $30.24 | $29.02 | 1.15 M | $2.66 B |
| 01/21/2025 | $30.23 | $30.25 (0.07%) | $30.50 | $29.52 | 809,904 | $2.74 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.
