Flowco Holdings Inc. Class A Common Stock (FLOC)

21.34
+0.16 (0.76%)
NYSE· Last Trade: Jun 30th, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202621.0021.5221.0021.34712,58321.34
6/29/202621.7622.0521.0621.18622,14021.18
6/26/202620.7721.8220.5321.804,287,07521.80
6/25/202621.1521.3820.4120.97642,01120.97
6/24/202622.0022.5521.4121.46848,15821.46
6/23/202622.0322.6521.5922.00748,12822.00
6/22/202622.7523.2322.3923.06554,13523.06
6/18/202622.6122.7421.9122.711,597,35622.71
6/17/202623.0823.6522.4222.56540,48822.56
6/16/202623.2923.5322.9023.10593,68023.10
6/15/202623.3823.6822.9023.60755,03323.60
6/12/202623.7224.3023.1723.73738,57223.73
6/11/202624.3024.7523.6523.72557,70423.72
6/10/202623.7124.4023.3223.98395,50623.98
6/09/202623.8124.1122.9723.66410,58623.66
6/08/202623.6024.1323.4423.85430,11723.85
6/05/202623.5623.9722.9723.181,235,90823.18
6/04/202623.1123.5822.7823.53597,57823.53
6/03/202623.1123.1822.6823.16745,40423.16
6/02/202622.7023.3822.7023.05832,43423.05
6/01/202623.3423.7322.6722.94681,63022.94
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
5/14/202626.8327.4326.7026.89668,50826.89
5/13/202627.2227.3926.2926.53859,22626.53
5/12/202626.3627.3425.8127.15993,96227.15
5/11/202625.0626.5625.0626.34775,48226.34
5/08/202624.6125.0624.2124.84877,46424.84
5/07/202624.2224.6223.1624.56852,31724.56
5/06/202623.9724.9923.4524.25925,56824.25
5/05/202625.1525.7625.0025.18783,92825.18
5/04/202625.2125.3824.7925.08641,72925.08
5/01/202625.0025.4124.4925.38613,30125.38
4/30/202624.1624.9323.6624.83456,58724.83
4/29/202624.5024.5623.9824.51491,21724.51
4/28/202624.1124.4823.9024.33456,75924.33
4/27/202624.4224.8123.7423.94437,75123.94
4/24/202623.4924.2023.0324.06349,82624.06
4/23/202623.4423.8423.2023.61336,33823.61
4/22/202622.9423.4622.9423.45426,03923.45
4/21/202623.7323.9822.5322.56493,59722.56
4/20/202623.5023.6722.5823.29731,68123.29
4/17/202622.8523.7622.2623.67950,93123.67
4/16/202622.9823.3522.7323.23676,04723.23
4/15/202623.8624.1322.8822.91682,61222.91
4/14/202624.0024.4223.4924.041,470,22024.04
4/13/202623.0023.9722.8423.951,002,12223.95
4/10/202621.7523.0721.5522.791,735,39222.79
4/09/202621.3821.8521.2921.751,072,26921.75
4/08/202620.3021.2520.0221.25589,47721.25
4/07/202620.6221.2220.3920.58469,35220.58
4/06/202620.5520.9820.1120.69658,57320.69
4/02/202619.8920.9519.8920.62654,07120.62
4/01/202620.3020.5419.9019.97715,14319.97