Flowco Inc. (FLOC)
NYSE: FLOC
· Real-Time Price · USD
20.23
0.91 (4.71%)
At close: May 01, 2025, 3:59 PM
19.99
-1.19%
Pre-market: May 02, 2025, 07:45 AM EDT
Flowco Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 19.36 | n/a | 20.26 | n/a | 19.20 | n/a | 20.19 | n/a | n/a | 204,661 |
| Apr 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.12 | 19.12 | 19.32 | 19.32 | -4.31% | 179,600 |
| Apr 29, 2025 | 20.33 | 20.33 | 20.58 | 20.58 | 20.02 | 20.02 | 20.28 | 20.28 | 4.97% | 144,806 |
| Apr 28, 2025 | 20.29 | 20.29 | 20.80 | 20.80 | 20.10 | 20.10 | 20.33 | 20.33 | 0.25% | 170,109 |
| Apr 25, 2025 | 19.38 | 19.38 | 20.72 | 20.72 | 19.38 | 19.38 | 20.53 | 20.53 | 0.98% | 233,327 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.