Flowco Holdings Inc. Class A Common Stock (FLOC)

23.39
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 7:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flowco Holdings Inc. Class A Common Stock (FLOC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202624.1024.4223.1423.391,348,84923.39
5/28/202625.6426.3524.0824.22736,22524.22
5/27/202626.4526.4525.4925.53622,47125.53
5/26/202627.2727.8026.4426.77546,78326.77
5/22/202627.4927.8927.0627.27367,23427.27
5/21/202628.1128.1427.2127.40659,00327.40
5/20/202627.8328.2627.6528.09837,13528.09
5/19/202627.2927.7626.7627.55497,55027.55
5/18/202627.3627.8526.9927.49498,78227.49
5/15/202626.4927.5026.1427.31838,20927.31
5/14/202626.8327.4326.7026.89668,50826.80
5/13/202627.2227.3926.2926.53859,22626.44
5/12/202626.3627.3425.8127.15993,96227.06
5/11/202625.0626.5625.0626.34775,48226.25
5/08/202624.6125.0624.2124.84877,46424.76
5/07/202624.2224.6223.1624.56852,31724.48
5/06/202623.9724.9923.4524.25925,56824.17
5/05/202625.1525.7625.0025.18783,92825.10
5/04/202625.2125.3824.7925.08641,72925.00
5/01/202625.0025.4124.4925.38613,30125.30
4/30/202624.1624.9323.6624.83456,58724.75
4/29/202624.5024.5623.9824.51491,21724.43
4/28/202624.1124.4823.9024.33456,75924.25
4/27/202624.4224.8123.7423.94437,75123.86
4/24/202623.4924.2023.0324.06349,82623.98
4/23/202623.4423.8423.2023.61336,33823.53
4/22/202622.9423.4622.9423.45426,03923.37
4/21/202623.7323.9822.5322.56493,59722.48
4/20/202623.5023.6722.5823.29731,68123.21
4/17/202622.8523.7622.2623.67950,93123.59
4/16/202622.9823.3522.7323.23676,04723.15
4/15/202623.8624.1322.8822.91682,61222.83
4/14/202624.0024.4223.4924.041,470,22023.96
4/13/202623.0023.9722.8423.951,002,12223.87
4/10/202621.7523.0721.5522.791,735,39222.71
4/09/202621.3821.8521.2921.751,072,26921.68
4/08/202620.3021.2520.0221.25589,47721.18
4/07/202620.6221.2220.3920.58469,35220.51
4/06/202620.5520.9820.1120.69658,57320.62
4/02/202619.8920.9519.8920.62654,07120.55
4/01/202620.3020.5419.9019.97715,14319.90
3/31/202620.7821.3720.5020.601,009,55920.53
3/30/202621.5121.6120.2420.45803,56420.38
3/27/202621.9622.0920.9221.001,045,87920.93
3/26/202622.3422.6121.9421.97881,78621.90
3/25/202622.2622.6622.0522.541,390,95622.46
3/24/202622.0922.5421.9522.28906,51422.21
3/23/202621.5022.1821.3121.931,216,40121.86
3/20/202622.0922.2521.5021.695,886,63121.62
3/19/202623.4924.5623.4924.45510,96024.37
3/18/202623.1223.7022.6123.64416,48623.56
3/17/202623.0323.5622.9223.11315,78923.03
3/16/202622.6723.4622.6722.83362,55222.75
3/13/202622.1822.8522.1822.80283,78822.72
3/12/202623.0923.2522.2622.26330,52222.19
3/11/202622.8523.3122.6823.22342,99223.14
3/10/202623.4824.2622.6823.05625,76222.97
3/09/202623.3223.6723.0423.43245,18623.35
3/06/202623.7923.9523.0723.30370,14123.22
3/05/202623.1823.8122.6323.10454,99723.02
3/04/202622.8723.5922.7823.03320,21722.95
3/03/202623.3223.5422.8422.98444,92422.90
3/02/202623.2923.8422.5623.56363,74223.48