Flowco Inc. (FLOC)
NYSE: FLOC
· Real-Time Price · USD
15.55
-0.51 (-3.18%)
At close: Sep 05, 2025, 3:59 PM
15.26
-1.86%
After-hours: Sep 05, 2025, 05:29 PM EDT
FLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.92 | 16.01 | 15.21 | 15.56 | 15.56 | -3.11% | 379,664 |
| Sep 4, 2025 | 16.09 | 16.14 | 15.80 | 16.06 | 16.06 | 0.06% | 276,432 |
| Sep 3, 2025 | 16.00 | 16.29 | 15.93 | 16.05 | 16.05 | -0.56% | 382,752 |
| Sep 2, 2025 | 16.32 | 16.47 | 15.95 | 16.14 | 16.14 | -1.10% | 290,815 |
| Aug 29, 2025 | 16.25 | 16.49 | 16.19 | 16.32 | 16.32 | 0.99% | 490,130 |
| Aug 28, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | 0.00% | 252,000 |
| Aug 27, 2025 | 16.25 | 16.44 | 16.04 | 16.16 | 16.16 | -0.43% | 190,112 |
| Aug 26, 2025 | 16.06 | 16.23 | 15.92 | 16.23 | 16.23 | 1.76% | 318,300 |
| Aug 25, 2025 | 16.50 | 16.50 | 15.92 | 15.95 | 15.95 | -3.45% | 314,100 |
| Aug 22, 2025 | 15.75 | 16.52 | 15.75 | 16.52 | 16.52 | 3.64% | 730,600 |
| Aug 21, 2025 | 15.17 | 16.00 | 14.98 | 15.94 | 15.94 | 6.34% | 452,229 |
| Aug 20, 2025 | 15.65 | 15.89 | 14.89 | 14.99 | 14.99 | -4.22% | 433,512 |
| Aug 19, 2025 | 16.01 | 16.22 | 15.59 | 15.65 | 15.65 | -2.19% | 331,300 |
| Aug 18, 2025 | 15.99 | 16.31 | 15.88 | 16.00 | 16.00 | 0.50% | 350,400 |
| Aug 15, 2025 | 16.26 | 16.26 | 15.92 | 15.92 | 15.92 | -2.03% | 351,629 |
| Aug 14, 2025 | 15.97 | 16.42 | 15.92 | 16.25 | 16.17 | 0.56% | 204,330 |
| Aug 13, 2025 | 16.32 | 16.54 | 16.00 | 16.16 | 16.08 | -1.22% | 366,530 |
| Aug 12, 2025 | 15.75 | 16.52 | 15.75 | 16.36 | 16.28 | 3.87% | 432,162 |
| Aug 11, 2025 | 16.01 | 16.23 | 15.75 | 15.75 | 15.67 | -1.87% | 312,900 |
| Aug 8, 2025 | 16.11 | 16.20 | 15.67 | 16.05 | 15.97 | 1.84% | 247,738 |