5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
+17.22%
6 MONTH PERFORMANCE
+8.77%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.12 | $18.24 (0.66%) | $19.09 | $18.02 | 787.25 K | $16.41 B |
| 12/03/2025 | $17.43 | $17.95 (2.98%) | $18.00 | $17.25 | 254.00 K | $16.15 B |
| 12/02/2025 | $16.85 | $17.23 (2.26%) | $17.36 | $16.41 | 314.65 K | $15.50 B |
| 12/01/2025 | $16.90 | $16.87 (-0.18%) | $17.18 | $16.74 | 302.51 K | $15.18 B |
| 11/28/2025 | $16.78 | $16.97 (1.13%) | $17.25 | $16.70 | 114.84 K | $15.27 B |
| 11/26/2025 | $16.35 | $16.75 (2.45%) | $16.84 | $16.33 | 144.31 K | $15.07 B |
| 11/25/2025 | $16.27 | $16.54 (1.66%) | $16.61 | $15.95 | 153.90 K | $14.88 B |
| 11/24/2025 | $16.03 | $16.13 (0.62%) | $16.62 | $15.72 | 267.41 K | $14.51 B |
| 11/21/2025 | $15.83 | $16.28 (2.84%) | $16.45 | $15.74 | 297.20 K | $14.65 B |
| 11/20/2025 | $16.73 | $16.02 (-4.24%) | $17.07 | $15.82 | 230.80 K | $14.42 B |
| 11/19/2025 | $16.56 | $16.57 (0.06%) | $16.86 | $16.40 | 191.51 K | $14.91 B |
| 11/18/2025 | $16.23 | $16.78 (3.39%) | $16.92 | $16.13 | 197.50 K | $15.10 B |
| 11/17/2025 | $16.52 | $16.46 (-0.36%) | $16.89 | $16.18 | 368.30 K | $14.81 B |
| 11/14/2025 | $16.30 | $16.50 (1.23%) | $16.68 | $16.02 | 209.35 K | $14.85 B |
| 11/13/2025 | $16.82 | $16.25 (-3.39%) | $17.15 | $16.14 | 200.93 K | $14.62 B |
| 11/12/2025 | $17.26 | $16.72 (-3.13%) | $17.65 | $16.54 | 216.43 K | $15.05 B |
| 11/11/2025 | $17.35 | $17.47 (0.69%) | $17.93 | $17.25 | 257.00 K | $15.72 B |
| 11/10/2025 | $16.87 | $17.06 (1.13%) | $17.40 | $16.36 | 338.50 K | $15.35 B |
| 11/07/2025 | $17.09 | $16.54 (-3.22%) | $17.44 | $16.14 | 299.80 K | $14.88 B |
| 11/06/2025 | $18.25 | $17.04 (-6.63%) | $18.40 | $16.82 | 523.62 K | $15.33 B |
| 11/05/2025 | $16.29 | $18.58 (14.06%) | $18.63 | $16.29 | 769.87 K | $16.72 B |
| 11/04/2025 | $15.86 | $16.09 (1.45%) | $16.29 | $15.76 | 310.99 K | $14.48 B |
| 11/03/2025 | $16.43 | $16.22 (-1.28%) | $16.43 | $15.81 | 313.30 K | $14.60 B |
| 10/31/2025 | $15.91 | $16.20 (1.82%) | $16.27 | $15.71 | 494.70 K | $5.01 B |
| 10/30/2025 | $15.93 | $15.97 (0.25%) | $16.26 | $15.87 | 328.65 K | $4.94 B |
| 10/29/2025 | $15.52 | $15.98 (2.96%) | $16.34 | $15.17 | 680.60 K | $4.94 B |
| 10/28/2025 | $16.16 | $15.61 (-3.4%) | $16.37 | $15.60 | 233.70 K | $4.83 B |
| 10/27/2025 | $16.16 | $16.15 (-0.06%) | $16.35 | $15.95 | 426.40 K | $5.00 B |
| 10/24/2025 | $15.85 | $15.74 (-0.69%) | $16.28 | $15.73 | 742.60 K | $4.87 B |
| 10/23/2025 | $15.71 | $15.80 (0.57%) | $15.98 | $15.34 | 1.36 M | $4.89 B |
| 10/22/2025 | $15.55 | $15.30 (-1.61%) | $15.77 | $15.29 | 496.39 K | $4.73 B |
| 10/21/2025 | $15.07 | $15.26 (1.26%) | $15.61 | $14.94 | 182.80 K | $4.72 B |
| 10/20/2025 | $14.65 | $15.10 (3.07%) | $15.19 | $14.65 | 222.11 K | $4.67 B |
| 10/17/2025 | $14.44 | $14.66 (1.52%) | $14.83 | $14.06 | 196.00 K | $4.54 B |
| 10/16/2025 | $15.19 | $14.47 (-4.74%) | $15.29 | $14.45 | 275.12 K | $4.48 B |
| 10/15/2025 | $14.90 | $15.14 (1.61%) | $15.18 | $14.76 | 216.81 K | $4.68 B |
| 10/14/2025 | $14.15 | $14.75 (4.24%) | $14.85 | $14.12 | 279.52 K | $4.56 B |
| 10/13/2025 | $14.39 | $14.53 (0.97%) | $14.66 | $14.26 | 235.93 K | $4.50 B |
| 10/10/2025 | $15.00 | $14.25 (-5%) | $15.20 | $14.03 | 418.12 K | $4.41 B |
| 10/09/2025 | $15.52 | $15.13 (-2.51%) | $15.73 | $15.02 | 182.60 K | $4.68 B |
| 10/08/2025 | $15.61 | $15.63 (0.13%) | $15.68 | $15.30 | 182.75 K | $4.84 B |
| 10/07/2025 | $15.48 | $15.50 (0.13%) | $15.57 | $14.95 | 392.33 K | $4.80 B |
| 10/06/2025 | $15.97 | $15.48 (-3.07%) | $15.99 | $15.11 | 525.34 K | $4.79 B |
| 10/03/2025 | $15.36 | $15.52 (1.04%) | $15.61 | $15.19 | 250.53 K | $4.80 B |
| 10/02/2025 | $15.20 | $15.26 (0.39%) | $15.76 | $15.13 | 424.27 K | $4.72 B |
| 10/01/2025 | $14.64 | $15.13 (3.35%) | $15.14 | $14.64 | 616.02 K | $4.68 B |
| 09/30/2025 | $15.01 | $14.85 (-1.07%) | $15.18 | $14.68 | 345.02 K | $4.59 B |
| 09/29/2025 | $15.90 | $15.30 (-3.77%) | $15.90 | $15.24 | 348.65 K | $4.73 B |
| 09/26/2025 | $15.63 | $16.01 (2.43%) | $16.16 | $15.60 | 259.85 K | $4.95 B |
| 09/25/2025 | $15.80 | $15.69 (-0.7%) | $16.00 | $15.68 | 173.80 K | $4.85 B |
| 09/24/2025 | $15.76 | $15.83 (0.44%) | $16.18 | $15.76 | 209.17 K | $4.90 B |
| 09/23/2025 | $15.41 | $15.69 (1.82%) | $16.20 | $15.41 | 265.60 K | $4.85 B |
| 09/22/2025 | $15.37 | $15.31 (-0.39%) | $15.48 | $15.05 | 278.30 K | $4.74 B |
| 09/19/2025 | $15.95 | $15.25 (-4.39%) | $15.99 | $15.25 | 443.90 K | $4.72 B |
| 09/18/2025 | $16.20 | $15.92 (-1.73%) | $16.27 | $15.89 | 174.94 K | $4.93 B |
| 09/17/2025 | $16.81 | $16.09 (-4.28%) | $17.00 | $16.02 | 322.02 K | $4.98 B |
| 09/16/2025 | $16.40 | $16.81 (2.5%) | $16.86 | $16.35 | 416.61 K | $5.20 B |
| 09/15/2025 | $16.05 | $16.40 (2.18%) | $16.60 | $15.84 | 269.85 K | $5.07 B |
| 09/12/2025 | $16.10 | $15.84 (-1.61%) | $16.19 | $15.77 | 160.80 K | $4.90 B |
| 09/11/2025 | $15.65 | $16.19 (3.45%) | $16.28 | $15.65 | 204.13 K | $5.01 B |
| 09/10/2025 | $15.00 | $15.97 (6.47%) | $16.00 | $15.00 | 279.50 K | $4.94 B |
| 09/09/2025 | $15.28 | $15.15 (-0.85%) | $15.60 | $15.10 | 284.07 K | $4.69 B |
| 09/08/2025 | $15.70 | $15.21 (-3.12%) | $16.04 | $15.12 | 396.78 K | $4.71 B |
| 09/05/2025 | $15.92 | $15.56 (-2.26%) | $16.01 | $15.21 | 379.70 K | $4.81 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.
