5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+11.53%
3 MONTH PERFORMANCE
+29.01%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
+11.53%
1 YEAR PERFORMANCE
-25.36%
Flowco Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.53 | $20.90 (1.8%) | $21.05 | $20.20 | 243.11 K | $6.47 B |
| 01/29/2026 | $20.15 | $20.56 (2.03%) | $21.00 | $19.46 | 349.80 K | $6.36 B |
| 01/28/2026 | $20.51 | $19.82 (-3.36%) | $20.77 | $19.79 | 222.40 K | $6.13 B |
| 01/27/2026 | $20.75 | $20.49 (-1.25%) | $20.99 | $20.37 | 175.94 K | $6.34 B |
| 01/26/2026 | $20.64 | $20.76 (0.58%) | $21.12 | $20.52 | 188.44 K | $6.42 B |
| 01/23/2026 | $21.25 | $20.52 (-3.44%) | $21.64 | $20.46 | 306.80 K | $6.35 B |
| 01/22/2026 | $21.07 | $21.00 (-0.33%) | $21.32 | $20.78 | 231.00 K | $6.50 B |
| 01/21/2026 | $20.49 | $20.98 (2.39%) | $21.29 | $20.43 | 208.42 K | $6.49 B |
| 01/20/2026 | $20.12 | $20.10 (-0.1%) | $20.60 | $19.88 | 143.24 K | $6.22 B |
| 01/16/2026 | $19.83 | $20.41 (2.92%) | $20.53 | $19.73 | 175.40 K | $6.31 B |
| 01/15/2026 | $19.77 | $19.87 (0.51%) | $20.14 | $19.74 | 263.93 K | $6.15 B |
| 01/14/2026 | $19.82 | $19.78 (-0.2%) | $20.33 | $19.64 | 206.62 K | $6.12 B |
| 01/13/2026 | $19.41 | $19.70 (1.49%) | $20.06 | $19.34 | 184.90 K | $6.09 B |
| 01/12/2026 | $19.42 | $19.24 (-0.93%) | $19.50 | $19.02 | 125.51 K | $5.95 B |
| 01/09/2026 | $19.40 | $19.33 (-0.36%) | $19.85 | $19.18 | 131.40 K | $5.98 B |
| 01/08/2026 | $18.75 | $19.52 (4.11%) | $19.74 | $18.75 | 167.71 K | $17.57 B |
| 01/07/2026 | $19.15 | $18.69 (-2.4%) | $19.30 | $18.58 | 116.90 K | $16.82 B |
| 01/06/2026 | $19.27 | $19.16 (-0.57%) | $19.30 | $18.73 | 189.80 K | $17.24 B |
| 01/05/2026 | $19.30 | $19.09 (-1.09%) | $19.83 | $18.23 | 428.23 K | $17.18 B |
| 01/02/2026 | $18.67 | $19.02 (1.87%) | $19.07 | $18.64 | 209.60 K | $17.12 B |
| 12/31/2025 | $18.81 | $18.74 (-0.37%) | $18.89 | $18.51 | 284.80 K | $16.86 B |
| 12/30/2025 | $18.36 | $18.78 (2.29%) | $18.80 | $18.36 | 181.44 K | $16.90 B |
| 12/29/2025 | $18.15 | $18.27 (0.66%) | $18.32 | $18.00 | 118.54 K | $16.44 B |
| 12/26/2025 | $18.03 | $18.01 (-0.11%) | $18.29 | $17.86 | 168.93 K | $16.21 B |
| 12/24/2025 | $18.20 | $18.02 (-0.99%) | $18.58 | $17.60 | 120.21 K | $16.22 B |
| 12/23/2025 | $18.20 | $18.22 (0.11%) | $18.44 | $17.95 | 238.13 K | $16.40 B |
| 12/22/2025 | $18.10 | $18.28 (0.99%) | $18.52 | $18.00 | 218.93 K | $16.45 B |
| 12/19/2025 | $17.89 | $18.05 (0.89%) | $18.76 | $17.85 | 396.00 K | $16.24 B |
| 12/18/2025 | $18.30 | $17.95 (-1.91%) | $18.51 | $17.80 | 522.56 K | $16.15 B |
| 12/17/2025 | $18.31 | $17.89 (-2.29%) | $18.49 | $17.86 | 254.10 K | $16.10 B |
| 12/16/2025 | $17.88 | $17.94 (0.34%) | $18.15 | $17.31 | 374.20 K | $16.14 B |
| 12/15/2025 | $18.62 | $18.09 (-2.85%) | $18.94 | $17.95 | 246.10 K | $16.28 B |
| 12/12/2025 | $19.09 | $18.62 (-2.46%) | $19.34 | $18.60 | 233.12 K | $16.76 B |
| 12/11/2025 | $18.44 | $18.92 (2.6%) | $18.99 | $18.00 | 473.21 K | $17.03 B |
| 12/10/2025 | $18.00 | $18.55 (3.06%) | $18.69 | $17.75 | 729.21 K | $16.69 B |
| 12/09/2025 | $17.95 | $17.85 (-0.56%) | $18.30 | $17.76 | 358.70 K | $16.06 B |
| 12/08/2025 | $18.09 | $17.84 (-1.38%) | $18.29 | $17.72 | 484.13 K | $16.05 B |
| 12/05/2025 | $18.12 | $18.00 (-0.66%) | $18.49 | $17.80 | 404.60 K | $16.20 B |
| 12/04/2025 | $18.12 | $18.24 (0.66%) | $19.10 | $18.02 | 924.84 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 |
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.
